Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	54.270	54.430	53.490	53.610	49.425	1,437,288
2024-05-27	54.480	54.550	54.380	54.430	50.181	684,134
2024-05-24	54.420	54.710	54.260	54.530	50.274	2,190,988
2024-05-23	55.200	55.400	54.170	54.510	50.255	3,153,016
2024-05-22	55.670	55.980	55.310	55.390	51.066	2,617,179
2024-05-21	55.640	56.050	55.390	55.880	51.518	3,451,189
2024-05-17	55.600	55.640	55.040	55.490	51.159	5,347,059
2024-05-16	55.330	55.830	55.290	55.560	51.223	2,943,470
2024-05-15	55.910	56.310	55.740	55.920	51.011	3,323,400
2024-05-14	55.940	56.030	55.510	55.650	50.765	3,515,394
2024-05-13	56.170	56.420	55.630	55.790	50.893	1,476,185
2024-05-10	56.340	56.720	56.120	56.190	51.257	1,127,223
2024-05-09	55.480	56.270	55.410	56.030	51.112	1,748,983
2024-05-08	55.100	55.800	55.090	55.480	50.610	1,526,030
2024-05-07	54.890	55.220	54.660	55.170	50.327	1,061,460
2024-05-06	54.700	54.880	54.270	54.770	49.962	1,736,803
2024-05-03	54.630	54.950	54.410	54.590	49.798	825,042
2024-05-02	54.760	54.775	54.330	54.380	49.606	1,136,531
2024-05-01	53.860	54.620	53.230	54.360	49.588	1,272,602
2024-04-30	54.130	54.320	53.860	54.060	49.314	1,190,716
2024-04-29	53.460	54.100	53.380	54.050	49.305	2,578,312
2024-04-26	53.650	53.900	53.285	53.380	48.694	1,310,777
2024-04-25	53.400	53.780	52.920	53.720	49.004	1,179,506
2024-04-24	53.190	53.790	53.070	53.650	48.940	1,483,341
2024-04-23	53.480	53.595	53.320	53.370	48.685	2,678,493
2024-04-22	52.770	53.460	52.770	53.450	48.758	2,481,828
2024-04-19	52.330	52.960	52.330	52.890	48.247	1,794,070
2024-04-18	51.840	52.470	51.590	52.380	47.782	1,822,287
2024-04-17	51.400	52.000	51.160	51.830	47.280	2,807,711
2024-04-16	51.730	51.780	51.020	51.320	46.815	1,690,529
2024-04-15	52.000	52.130	51.390	51.730	47.189	823,894
2024-04-12	52.050	52.400	51.660	51.840	47.289	997,719
2024-04-11	52.350	52.500	51.550	51.920	47.362	1,006,478
2024-04-10	52.930	52.940	51.940	52.250	47.663	1,303,861
2024-04-09	53.350	53.420	53.020	53.260	48.585	1,413,290
2024-04-08	52.750	53.220	52.730	53.190	48.521	891,023
2024-04-05	52.840	52.930	52.480	52.740	48.110	908,851
2024-04-04	53.350	53.450	52.620	52.940	48.293	847,547
2024-04-03	53.480	53.550	53.080	53.200	48.530	857,585
2024-04-02	53.200	53.590	53.190	53.470	48.776	776,727
2024-04-01	53.390	53.430	53.030	53.390	48.703	698,427
2024-03-28	53.500	53.670	53.230	53.520	48.822	890,947
2024-03-27	53.000	53.440	53.000	53.400	48.712	697,564
2024-03-26	53.290	53.300	52.790	52.900	48.256	2,780,064
2024-03-25	53.790	53.970	53.395	53.430	48.740	1,102,211
2024-03-22	53.830	54.090	53.720	53.790	49.068	1,000,823
2024-03-21	53.580	53.920	53.500	53.610	48.904	1,072,870
2024-03-20	53.480	53.785	53.320	53.520	48.822	1,076,615
2024-03-19	53.690	54.010	53.380	53.380	48.694	818,170
2024-03-18	53.710	53.880	53.370	53.570	48.867	795,886
2024-03-15	53.260	53.990	53.110	53.800	49.077	4,738,785
2024-03-14	53.500	53.500	52.900	53.300	48.621	1,434,070
2024-03-13	53.700	53.820	53.250	53.530	48.831	1,018,045
2024-03-12	53.930	54.000	53.410	53.610	48.904	1,190,314
2024-03-11	53.920	54.260	53.760	54.000	49.260	1,186,736
2024-03-08	54.270	54.390	53.960	54.060	49.314	2,891,329
2024-03-07	53.500	54.230	53.410	54.180	49.424	2,124,202
2024-03-06	53.260	53.660	53.100	53.300	48.621	1,376,509
2024-03-05	53.000	53.470	52.790	53.050	48.393	1,610,942
2024-03-04	52.100	53.050	52.020	52.950	48.302	1,569,024

← NewerPage 11 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.