Fortis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 78.420 | 78.590 | 77.150 | 77.590 | 77.590 | 1,175,900 |
| 2026-10-16 | 77.510 | 79.090 | 77.510 | 78.810 | 78.810 | 1,506,296 |
| 2026-10-15 | 78.300 | 78.550 | 77.500 | 77.520 | 77.520 | 1,281,500 |
| 2026-10-14 | 76.870 | 78.130 | 76.870 | 77.940 | 77.940 | 1,078,600 |
| 2026-10-13 | 76.660 | 76.910 | 75.600 | 76.770 | 76.770 | 891,500 |
| 2026-10-09 | 75.930 | 76.300 | 75.710 | 76.030 | 76.030 | 1,133,000 |
| 2026-10-08 | 75.700 | 76.130 | 75.070 | 75.920 | 75.920 | 1,462,000 |
| 2026-10-07 | 75.250 | 75.670 | 75.000 | 75.660 | 75.660 | 2,091,600 |
| 2026-10-06 | 75.180 | 75.710 | 74.910 | 75.250 | 75.250 | 1,323,200 |
| 2026-10-05 | 75.300 | 75.390 | 74.580 | 75.020 | 75.020 | 1,340,300 |
| 2026-10-02 | 75.240 | 75.900 | 74.850 | 75.310 | 75.310 | 953,800 |
| 2026-10-01 | 75.000 | 75.270 | 74.360 | 75.070 | 75.070 | 888,400 |
| 2026-09-30 | 75.360 | 75.650 | 75.040 | 75.170 | 75.170 | 1,101,300 |
| 2026-09-29 | 74.890 | 75.360 | 74.540 | 75.230 | 75.230 | 1,193,500 |
| 2026-09-28 | 75.340 | 75.450 | 74.600 | 75.240 | 75.240 | 941,600 |
| 2026-09-25 | 75.040 | 75.250 | 74.530 | 75.100 | 75.100 | 945,000 |
| 2026-09-24 | 75.290 | 75.480 | 74.830 | 75.040 | 75.040 | 1,557,700 |
| 2026-09-23 | 75.570 | 75.570 | 74.880 | 75.190 | 75.190 | 1,102,300 |
| 2026-09-22 | 75.340 | 76.220 | 75.160 | 75.800 | 75.800 | 857,800 |
| 2026-09-21 | 75.720 | 75.750 | 75.170 | 75.300 | 75.300 | 1,158,600 |
| 2026-09-18 | 75.590 | 75.900 | 75.350 | 75.780 | 75.780 | 2,845,900 |
| 2026-09-17 | 75.490 | 76.450 | 75.490 | 76.220 | 76.220 | 652,800 |
| 2026-09-16 | 74.710 | 75.510 | 74.680 | 75.430 | 75.430 | 715,400 |
| 2026-09-15 | 75.210 | 75.260 | 74.090 | 74.460 | 74.460 | 1,362,600 |
| 2026-09-14 | 75.500 | 75.890 | 74.630 | 75.270 | 75.270 | 1,165,500 |
| 2026-09-11 | 75.800 | 76.000 | 75.210 | 75.360 | 75.360 | 675,300 |
| 2026-09-10 | 76.320 | 76.600 | 75.220 | 75.390 | 75.390 | 1,227,500 |
| 2026-09-09 | 76.600 | 76.710 | 75.820 | 76.150 | 76.150 | 1,018,100 |
| 2026-09-08 | 76.190 | 77.010 | 76.120 | 76.690 | 76.690 | 1,612,900 |
| 2026-09-04 | 76.480 | 77.190 | 76.390 | 76.470 | 76.470 | 905,700 |
| 2026-09-03 | 76.140 | 76.770 | 76.090 | 76.570 | 76.570 | 2,097,200 |
| 2026-09-02 | 76.510 | 76.650 | 75.530 | 76.200 | 76.200 | 1,949,200 |
| 2026-09-01 | 76.630 | 76.950 | 75.840 | 76.390 | 76.390 | 1,332,200 |
| 2026-08-31 | 75.460 | 76.640 | 75.380 | 76.590 | 76.590 | 1,956,800 |
| 2026-08-28 | 76.170 | 76.310 | 75.580 | 76.060 | 76.060 | 1,887,700 |
| 2026-08-27 | 77.500 | 77.500 | 75.510 | 76.060 | 76.060 | 1,474,800 |
| 2026-08-26 | 75.900 | 76.880 | 75.850 | 76.790 | 76.790 | 776,200 |
| 2026-08-25 | 76.690 | 76.710 | 75.950 | 76.170 | 76.170 | 1,494,100 |
| 2026-08-24 | 75.500 | 76.660 | 75.500 | 76.530 | 76.530 | 4,158,200 |
| 2026-08-21 | 77.600 | 77.670 | 75.510 | 75.590 | 75.590 | 1,374,700 |
| 2026-08-20 | 77.470 | 78.240 | 77.370 | 77.630 | 77.630 | 1,687,300 |
| 2026-08-19 | 78.000 | 78.300 | 77.120 | 77.740 | 77.740 | 1,036,700 |
| 2026-08-18 | 78.750 | 79.140 | 78.480 | 78.520 | 77.880 | 957,400 |
| 2026-08-17 | 78.660 | 78.660 | 77.930 | 78.360 | 77.721 | 3,347,700 |
| 2026-08-14 | 78.280 | 78.700 | 78.130 | 78.680 | 78.039 | 899,312 |
| 2026-08-13 | 78.430 | 79.100 | 78.330 | 78.420 | 77.781 | 1,582,270 |
| 2026-08-12 | 77.920 | 78.610 | 77.850 | 78.270 | 77.632 | 1,453,405 |
| 2026-08-11 | 77.240 | 78.320 | 77.240 | 78.120 | 77.483 | 1,411,733 |
| 2026-08-10 | 78.200 | 78.200 | 76.820 | 77.230 | 76.601 | 1,653,930 |
| 2026-08-07 | 78.330 | 78.540 | 77.245 | 78.240 | 77.602 | 1,508,938 |
| 2026-08-06 | 79.510 | 79.920 | 77.900 | 78.450 | 77.811 | 1,570,712 |
| 2026-08-05 | 79.790 | 79.990 | 78.630 | 78.920 | 78.277 | 2,264,476 |
| 2026-08-04 | 80.050 | 80.380 | 79.190 | 79.610 | 78.961 | 2,935,631 |
| 2026-07-31 | 80.590 | 81.220 | 79.770 | 79.800 | 79.150 | 1,370,060 |
| 2026-07-30 | 80.800 | 81.050 | 79.850 | 80.550 | 79.894 | 1,022,232 |
| 2026-07-29 | 82.370 | 82.510 | 80.600 | 81.020 | 80.360 | 2,088,087 |
| 2026-07-28 | 82.810 | 83.750 | 82.340 | 82.390 | 81.719 | 1,302,679 |
| 2026-07-27 | 82.640 | 83.120 | 82.110 | 82.430 | 81.758 | 1,570,696 |
| 2026-07-24 | 82.670 | 83.400 | 82.640 | 82.990 | 82.314 | 1,394,208 |
| 2026-07-23 | 82.170 | 82.800 | 81.640 | 82.530 | 81.857 | 859,904 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.6400 CAD |
| 2026-05-15 | 0.6400 CAD |
| 2026-02-17 | 0.6400 CAD |
| 2025-11-17 | 0.6400 CAD |
| 2025-08-19 | 0.6150 CAD |
| 2025-05-16 | 0.6150 CAD |
| 2025-02-18 | 0.6150 CAD |
| 2024-11-18 | 0.6150 CAD |
| 2024-08-20 | 0.5900 CAD |
| 2024-05-16 | 0.5900 CAD |
| 2024-02-15 | 0.5900 CAD |
| 2023-11-16 | 0.5900 CAD |
| 2023-08-18 | 0.5650 CAD |
| 2023-05-16 | 0.5650 CAD |
| 2023-02-14 | 0.5650 CAD |
| 2022-11-16 | 0.5650 CAD |
| 2022-08-18 | 0.5350 CAD |
| 2022-05-16 | 0.5350 CAD |
| 2022-02-14 | 0.5350 CAD |
| 2021-11-16 | 0.5350 CAD |
| 2021-08-18 | 0.5050 CAD |
| 2021-05-14 | 0.5050 CAD |
| 2021-02-15 | 0.5050 CAD |
| 2020-11-17 | 0.5050 CAD |
| 2020-08-18 | 0.4780 CAD |
| 2020-05-14 | 0.4780 CAD |
| 2020-02-14 | 0.4780 CAD |
| 2019-11-18 | 0.4780 CAD |
| 2019-08-19 | 0.4500 CAD |
| 2019-05-16 | 0.4500 CAD |
| 2019-02-14 | 0.4500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.