Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	53.510	53.560	53.080	53.370	47.639	1,038,717
2023-09-07	52.610	53.510	52.580	53.340	47.612	1,487,936
2023-09-06	52.860	53.160	52.360	52.440	46.809	1,420,824
2023-09-05	53.410	53.550	52.605	52.900	47.219	789,721
2023-09-01	53.240	53.470	53.110	53.400	47.665	905,722
2023-08-31	53.690	53.830	52.720	52.990	47.299	2,760,357
2023-08-30	53.830	54.080	53.485	53.640	47.880	1,015,021
2023-08-29	53.430	53.860	53.240	53.750	47.978	990,332
2023-08-28	53.580	53.700	53.235	53.340	47.612	2,529,609
2023-08-25	53.620	53.910	53.410	53.430	47.692	1,209,949
2023-08-24	53.620	54.070	53.490	53.520	47.773	1,442,686
2023-08-23	53.960	54.100	53.520	53.630	47.871	918,999
2023-08-22	53.170	53.490	53.040	53.450	47.710	2,320,303
2023-08-21	53.610	53.660	52.885	53.160	47.451	3,133,676
2023-08-18	53.530	53.780	53.240	53.710	47.942	3,207,056
2023-08-17	53.880	54.370	53.840	53.930	47.634	1,525,638
2023-08-16	53.550	54.165	53.410	53.880	47.590	2,295,794
2023-08-15	54.000	54.000	53.400	53.560	47.307	4,765,339
2023-08-14	54.510	54.690	54.020	54.190	47.864	2,251,207
2023-08-11	54.370	54.550	54.210	54.530	48.164	774,016
2023-08-10	54.880	55.150	54.370	54.450	48.094	758,045
2023-08-09	53.780	54.810	53.770	54.700	48.314	617,256
2023-08-08	53.740	54.080	53.650	53.850	47.564	935,416
2023-08-04	53.200	54.160	53.170	53.740	47.466	1,678,153
2023-08-03	54.900	54.960	52.970	53.170	46.963	2,675,592
2023-08-02	55.830	56.070	55.200	55.430	48.959	1,924,938
2023-08-01	56.130	56.515	55.540	55.550	49.065	1,268,456
2023-07-31	56.170	56.330	55.910	56.210	49.648	1,577,065
2023-07-28	56.610	56.990	56.055	56.060	49.516	1,485,430
2023-07-27	57.150	57.270	56.510	56.680	50.063	812,940
2023-07-26	57.480	57.850	57.130	57.330	50.637	1,710,098
2023-07-25	57.040	57.455	56.910	57.400	50.699	391,206
2023-07-24	57.360	57.450	56.930	57.110	50.443	1,255,206
2023-07-21	57.500	57.930	57.420	57.440	50.734	1,389,474
2023-07-20	56.640	57.540	56.360	57.470	50.761	2,496,838
2023-07-19	56.220	56.830	56.220	56.700	50.081	1,518,394
2023-07-18	56.650	56.740	55.450	56.040	49.498	1,873,267
2023-07-17	57.350	57.350	56.270	56.510	49.913	1,420,704
2023-07-14	56.710	57.360	56.630	57.340	50.646	934,910
2023-07-13	56.350	56.840	56.280	56.800	50.169	1,561,156
2023-07-12	55.440	56.360	55.350	56.310	49.736	1,336,443
2023-07-11	55.110	55.480	54.955	55.440	48.968	753,142
2023-07-10	56.110	56.110	55.000	55.100	48.668	1,241,785
2023-07-07	56.440	56.440	55.940	55.980	49.445	536,774
2023-07-06	57.050	57.120	56.560	56.700	50.081	1,357,780
2023-07-05	56.750	57.345	56.690	57.150	50.478	756,552
2023-07-04	57.040	57.120	56.700	56.900	50.257	251,277
2023-06-30	56.320	57.150	56.320	57.090	50.425	1,118,623
2023-06-29	56.100	56.300	55.670	56.270	49.701	640,785
2023-06-28	56.580	56.600	56.150	56.230	49.666	1,148,309
2023-06-27	56.160	56.470	55.910	56.440	49.851	2,032,390
2023-06-26	55.460	56.200	55.310	56.080	49.533	632,587
2023-06-23	56.550	56.630	55.380	55.430	48.959	785,336
2023-06-22	56.350	56.520	55.880	56.070	49.524	507,522
2023-06-21	56.060	56.470	55.840	56.420	49.834	1,092,806
2023-06-20	56.510	56.780	56.150	56.190	49.630	2,475,011
2023-06-19	56.670	56.710	56.340	56.480	49.887	232,967
2023-06-16	56.440	56.910	56.395	56.550	49.948	4,544,305
2023-06-15	56.710	56.900	56.210	56.410	49.825	1,432,769
2023-06-14	56.780	57.030	56.440	56.490	49.895	1,907,328

← NewerPage 14 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.