Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.840	55.290	54.500	55.040	49.645	991,000
2023-12-01	54.400	54.880	54.180	54.840	49.465	1,457,895
2023-11-30	54.360	54.560	53.450	54.360	49.032	3,720,699
2023-11-29	55.150	55.170	54.165	54.360	49.032	1,519,315
2023-11-28	55.470	55.975	55.200	55.230	49.817	1,414,820
2023-11-27	55.770	55.805	55.360	55.500	50.060	2,302,479
2023-11-24	56.110	56.230	55.720	55.730	50.268	637,898
2023-11-23	56.240	56.340	56.120	56.240	50.728	295,958
2023-11-22	56.310	56.460	56.040	56.210	50.701	1,855,899
2023-11-21	56.390	56.690	56.020	56.100	50.602	1,708,100
2023-11-20	56.390	56.450	55.910	56.280	50.764	2,401,086
2023-11-17	56.600	56.700	56.260	56.460	50.926	1,396,478
2023-11-16	56.420	56.770	56.400	56.490	50.953	1,133,082
2023-11-15	56.470	56.930	56.330	56.750	50.656	1,418,595
2023-11-14	56.030	56.620	56.030	56.350	50.299	1,426,062
2023-11-13	55.590	55.800	55.390	55.580	49.611	655,294
2023-11-10	56.250	56.470	55.500	55.700	49.718	1,218,218
2023-11-09	55.810	56.680	55.810	56.250	50.209	1,268,691
2023-11-08	55.780	55.905	55.440	55.820	49.826	3,494,597
2023-11-07	56.400	56.420	55.760	55.900	49.897	2,374,545
2023-11-06	56.850	56.980	56.230	56.510	50.441	1,592,414
2023-11-03	57.550	57.730	56.600	56.850	50.745	1,435,928
2023-11-02	56.230	57.340	55.730	57.240	51.093	1,418,169
2023-11-01	55.300	56.255	55.130	56.020	50.004	1,394,687
2023-10-31	55.770	55.890	54.760	55.060	49.147	2,896,008
2023-10-30	55.000	55.730	54.855	55.510	49.549	1,255,558
2023-10-27	55.420	55.780	54.960	54.990	49.085	924,680
2023-10-26	54.670	55.780	54.660	55.520	49.558	2,180,785
2023-10-25	54.150	54.850	54.100	54.480	48.629	661,709
2023-10-24	54.130	54.600	54.010	54.240	48.415	1,957,730
2023-10-23	53.270	54.130	52.950	53.820	48.040	2,275,663
2023-10-20	53.890	54.160	53.500	53.540	47.790	1,450,114
2023-10-19	54.370	54.680	53.900	53.970	48.174	1,940,403
2023-10-18	54.550	54.600	54.030	54.270	48.442	1,594,608
2023-10-17	54.930	55.310	54.115	54.640	48.772	1,437,506
2023-10-16	54.360	55.385	54.340	55.140	49.219	1,238,679
2023-10-13	55.280	55.500	54.365	54.410	48.567	1,065,544
2023-10-12	55.230	55.600	54.690	54.850	48.960	1,340,110
2023-10-11	54.490	55.525	54.080	55.390	49.442	1,839,034
2023-10-10	53.900	54.310	53.820	54.140	48.326	1,508,309
2023-10-06	52.800	53.670	52.520	53.450	47.710	1,650,902
2023-10-05	52.400	53.310	52.250	53.290	47.567	1,345,519
2023-10-04	50.970	52.470	50.690	52.220	46.612	2,131,719
2023-10-03	50.410	50.930	49.830	50.630	45.193	1,596,382
2023-10-02	51.480	51.560	49.820	50.630	45.193	1,900,271
2023-09-29	52.090	52.190	51.355	51.590	46.050	1,206,010
2023-09-28	51.520	51.980	51.260	51.710	46.157	966,690
2023-09-27	52.790	52.880	51.460	51.550	46.014	1,214,282
2023-09-26	53.900	53.910	52.855	52.870	47.192	893,065
2023-09-25	54.250	54.290	53.890	53.950	48.156	1,033,496
2023-09-22	54.190	54.490	53.800	54.360	48.522	933,207
2023-09-21	55.040	55.220	54.320	54.360	48.522	1,173,516
2023-09-20	55.040	55.400	54.825	55.300	49.361	1,153,517
2023-09-19	56.210	56.270	54.820	54.980	49.076	1,698,725
2023-09-18	56.400	56.590	56.030	56.370	50.317	1,526,963
2023-09-15	56.010	56.560	56.000	56.500	50.433	4,109,088
2023-09-14	55.530	56.220	55.410	56.070	50.049	1,549,250
2023-09-13	54.260	55.410	54.200	55.180	49.254	1,352,393
2023-09-12	53.930	54.340	53.405	54.220	48.397	1,309,867
2023-09-11	53.390	54.010	53.380	53.950	48.156	846,699

← NewerPage 13 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.