Fortis Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	59.350	59.700	59.240	59.400	55.307	2,589,322
2024-08-21	59.260	59.560	59.140	59.330	55.241	1,682,523
2024-08-20	59.500	59.500	59.050	59.410	55.316	3,687,706
2024-08-19	59.940	60.370	59.830	60.080	55.390	1,893,720
2024-08-16	59.990	60.020	59.660	59.940	55.261	939,331
2024-08-15	59.320	59.930	59.050	59.900	55.224	2,119,272
2024-08-14	59.440	59.990	59.150	59.570	54.920	2,628,802
2024-08-13	58.910	59.610	58.680	59.570	54.920	1,055,889
2024-08-12	59.100	59.140	58.670	58.760	54.173	1,735,808
2024-08-09	59.190	59.190	58.610	58.990	54.385	1,655,352
2024-08-08	58.560	59.400	58.560	59.120	54.505	1,057,735
2024-08-07	58.600	59.040	58.140	58.690	54.109	2,116,920
2024-08-06	57.650	58.660	57.500	58.440	53.878	2,791,630
2024-08-02	57.880	59.145	57.790	59.010	54.404	1,735,458
2024-08-01	57.860	58.290	57.630	57.900	53.381	2,024,027
2024-07-31	57.670	57.940	56.760	57.720	53.215	1,577,361
2024-07-30	56.790	57.460	56.730	57.120	52.661	1,027,571
2024-07-29	56.770	57.030	56.620	56.880	52.440	2,528,525
2024-07-26	56.370	56.815	56.350	56.730	52.302	1,450,948
2024-07-25	56.470	56.800	56.190	56.290	51.896	1,307,138
2024-07-24	55.790	56.680	55.590	56.460	52.053	1,934,181
2024-07-23	55.830	55.870	55.420	55.510	51.177	1,007,664
2024-07-22	55.790	56.060	55.660	55.810	51.454	2,974,008
2024-07-19	55.750	55.900	55.530	55.620	51.279	640,322
2024-07-18	54.970	55.830	54.910	55.800	51.444	2,110,026
2024-07-17	54.330	55.430	54.320	55.090	50.790	2,103,719
2024-07-16	54.140	54.520	54.030	54.430	50.181	1,181,342
2024-07-15	54.290	54.290	53.850	54.050	49.831	965,190
2024-07-12	54.550	54.830	54.410	54.460	50.209	625,905
2024-07-11	54.470	54.810	54.410	54.450	50.200	857,507
2024-07-10	53.650	54.380	53.650	54.240	50.006	1,395,034
2024-07-09	53.460	53.680	53.290	53.540	49.361	406,226
2024-07-08	53.360	53.590	53.200	53.510	49.333	500,356
2024-07-05	53.600	53.830	53.260	53.310	49.149	737,810
2024-07-04	53.510	53.780	53.400	53.530	49.352	227,322
2024-07-03	53.130	53.730	53.130	53.570	49.389	846,463
2024-07-02	53.000	53.460	52.675	53.000	48.863	1,300,879
2024-06-28	53.530	53.570	53.020	53.170	49.020	865,930
2024-06-27	52.940	53.580	52.910	53.410	49.241	846,133
2024-06-26	53.060	53.240	52.810	53.010	48.872	940,741
2024-06-25	53.780	53.780	53.130	53.430	49.259	1,384,361
2024-06-24	52.870	53.830	52.800	53.780	49.582	1,263,408
2024-06-21	52.750	53.060	52.420	52.700	48.586	4,747,448
2024-06-20	52.320	52.830	52.290	52.740	48.623	1,058,664
2024-06-19	52.740	52.900	52.190	52.330	48.245	685,679
2024-06-18	53.000	53.290	52.630	52.780	48.660	1,013,634
2024-06-17	53.650	53.740	53.080	53.250	49.094	1,570,977
2024-06-14	53.840	53.890	53.530	53.690	49.499	1,018,540
2024-06-13	54.040	54.220	53.620	54.030	49.813	1,662,553
2024-06-12	54.770	55.060	53.990	54.090	49.868	1,190,808
2024-06-11	54.580	54.980	54.340	54.560	50.301	1,293,198
2024-06-10	54.960	55.130	54.680	54.880	50.596	1,422,711
2024-06-07	55.460	55.560	54.870	55.070	50.771	1,151,784
2024-06-06	55.620	55.940	55.500	55.610	51.269	801,436
2024-06-05	55.020	55.890	55.020	55.730	51.380	1,537,008
2024-06-04	54.340	55.260	54.120	55.020	50.725	1,251,358
2024-06-03	54.380	54.780	54.130	54.390	50.145	1,692,312
2024-05-31	53.530	54.530	53.390	54.510	50.255	2,546,666
2024-05-30	52.750	53.410	52.750	53.380	49.213	2,440,166
2024-05-29	53.280	53.300	52.625	52.690	48.577	5,035,117

← NewerPage 10 of 21 · 1,255 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.