Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	52.260	52.440	52.000	52.280	47.691	1,662,812
2024-02-29	52.430	52.710	52.260	52.330	47.736	4,013,595
2024-02-28	52.410	52.640	52.310	52.440	47.837	655,845
2024-02-27	52.060	52.430	51.960	52.390	47.791	1,914,406
2024-02-26	53.120	53.180	52.020	52.130	47.554	2,735,379
2024-02-23	53.760	53.950	52.960	53.170	48.503	2,674,392
2024-02-22	53.840	53.840	53.160	53.810	49.086	2,010,099
2024-02-21	53.650	53.940	53.560	53.790	49.068	1,676,390
2024-02-20	52.920	53.890	52.900	53.610	48.904	2,591,772
2024-02-16	52.640	53.040	52.590	52.950	48.302	2,624,405
2024-02-15	52.230	52.830	52.205	52.670	48.046	2,451,325
2024-02-14	52.230	52.630	52.020	52.620	47.463	1,772,584
2024-02-13	52.980	53.120	51.950	52.230	47.111	4,067,045
2024-02-12	52.700	53.170	52.640	53.040	47.841	2,300,933
2024-02-09	52.260	53.000	51.710	52.560	47.409	2,177,999
2024-02-08	52.770	52.880	52.240	52.410	47.273	2,850,919
2024-02-07	53.650	53.980	52.740	52.980	47.787	1,748,509
2024-02-06	53.290	53.600	53.110	53.520	48.274	1,302,504
2024-02-05	53.640	53.640	52.900	53.410	48.175	1,681,248
2024-02-02	53.920	53.970	52.940	53.870	48.590	1,522,235
2024-02-01	54.010	54.260	53.720	54.170	48.861	937,177
2024-01-31	54.240	54.570	53.770	53.940	48.653	1,272,735
2024-01-30	53.850	54.110	53.500	54.010	48.716	881,556
2024-01-29	53.560	53.950	53.290	53.860	48.581	1,487,583
2024-01-26	53.650	53.820	53.350	53.400	48.166	697,564
2024-01-25	53.370	53.765	53.360	53.640	48.383	1,195,297
2024-01-24	53.890	54.110	53.230	53.360	48.130	2,187,528
2024-01-23	54.140	54.400	53.540	53.600	48.347	1,525,828
2024-01-22	54.450	54.750	53.970	54.140	48.834	1,381,722
2024-01-19	53.990	54.620	53.760	54.380	49.050	1,672,927
2024-01-18	54.420	54.690	53.700	53.830	48.554	2,079,751
2024-01-17	55.090	55.380	54.240	54.540	49.194	1,321,462
2024-01-16	55.190	55.370	54.715	55.330	49.907	520,001
2024-01-15	55.110	55.520	55.000	55.440	50.006	224,320
2024-01-12	55.070	55.380	54.890	55.040	49.645	761,494
2024-01-11	55.810	55.810	54.690	54.950	49.564	718,814
2024-01-10	56.000	56.180	55.800	55.880	50.403	891,911
2024-01-09	56.040	56.210	55.890	55.900	50.421	1,168,988
2024-01-08	55.770	56.145	55.770	56.070	50.575	976,009
2024-01-05	55.250	56.080	55.050	55.640	50.187	1,008,180
2024-01-04	55.200	55.670	54.870	55.290	49.871	963,433
2024-01-03	54.730	55.190	54.650	55.040	49.645	1,262,964
2024-01-02	54.200	54.890	54.190	54.710	49.348	815,139
2023-12-29	54.370	54.530	53.990	54.510	49.167	911,653
2023-12-28	54.070	54.320	53.970	54.280	48.960	671,919
2023-12-27	53.470	54.470	53.470	54.240	48.924	886,782
2023-12-22	53.650	54.290	53.650	53.960	48.671	557,815
2023-12-21	53.600	53.970	53.490	53.640	48.383	715,466
2023-12-20	54.410	54.630	53.540	53.560	48.311	977,969
2023-12-19	54.400	54.700	54.250	54.510	49.167	622,957
2023-12-18	54.890	55.150	54.150	54.300	48.978	1,027,072
2023-12-15	55.480	55.490	54.630	54.890	49.510	3,754,451
2023-12-14	55.900	56.120	55.285	55.570	50.124	1,759,615
2023-12-13	54.120	55.800	53.700	55.730	50.268	2,485,272
2023-12-12	54.870	55.040	53.700	54.140	48.834	1,853,795
2023-12-11	55.190	55.340	54.600	55.330	49.907	1,753,291
2023-12-08	55.510	55.570	55.010	55.330	49.907	786,525
2023-12-07	55.720	55.910	55.500	55.550	50.105	1,374,670
2023-12-06	55.180	55.910	55.170	55.660	50.205	1,243,476
2023-12-05	55.200	55.360	54.850	55.020	49.627	1,598,932

← NewerPage 12 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.