Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	57.400	57.480	56.720	56.850	50.213	1,669,396
2023-06-12	57.430	57.770	57.280	57.540	50.823	1,106,555
2023-06-09	57.360	57.550	57.090	57.420	50.717	929,031
2023-06-08	57.150	57.450	57.070	57.350	50.655	2,724,114
2023-06-07	57.240	57.500	56.850	57.150	50.478	763,100
2023-06-06	57.720	58.200	56.950	57.110	50.443	1,372,813
2023-06-05	57.530	58.310	57.390	57.630	50.902	1,884,622
2023-06-02	56.330	57.800	56.260	57.640	50.911	1,971,337
2023-06-01	57.110	57.410	56.660	56.790	50.160	1,331,919
2023-05-31	56.720	57.310	56.490	57.100	50.434	2,186,790
2023-05-30	57.370	57.630	56.770	56.810	50.178	1,618,796
2023-05-29	57.270	57.540	57.010	57.390	50.690	312,464
2023-05-26	57.390	57.490	57.010	57.460	50.752	1,988,421
2023-05-25	57.880	57.930	57.110	57.490	50.779	2,247,792
2023-05-24	58.050	58.410	57.970	58.260	51.459	1,630,512
2023-05-23	58.420	58.760	57.990	58.070	51.291	2,023,809
2023-05-19	58.030	58.750	58.030	58.650	51.803	1,582,034
2023-05-18	57.750	58.720	57.750	57.970	51.203	4,230,440
2023-05-17	59.580	59.610	58.370	58.610	51.768	3,942,536
2023-05-16	60.290	60.430	59.470	59.580	52.625	1,825,349
2023-05-15	61.610	61.780	60.800	61.320	53.662	2,691,274
2023-05-12	61.430	61.920	61.375	61.550	53.864	2,820,218
2023-05-11	61.530	62.000	61.015	61.150	53.514	2,117,994
2023-05-10	61.450	61.810	60.800	61.360	53.697	2,473,148
2023-05-09	61.010	61.480	60.910	61.260	53.610	881,141
2023-05-08	61.300	61.510	60.750	61.270	53.619	3,024,492
2023-05-05	60.510	61.160	60.270	60.840	53.242	1,300,173
2023-05-04	60.660	60.810	59.500	60.700	53.120	830,130
2023-05-03	60.000	61.300	59.950	60.480	52.927	1,770,650
2023-05-02	59.430	59.635	58.980	59.600	52.157	2,068,898
2023-05-01	59.490	59.975	59.400	59.520	52.087	1,850,526
2023-04-28	59.920	60.130	59.235	59.490	52.061	1,028,161
2023-04-27	60.000	60.250	59.700	59.880	52.402	679,398
2023-04-26	59.930	60.060	59.475	59.860	52.385	726,163
2023-04-25	59.700	60.200	59.630	60.070	52.569	1,309,237
2023-04-24	59.750	59.980	59.420	59.690	52.236	1,991,735
2023-04-21	59.850	60.240	59.640	59.820	52.350	1,263,614
2023-04-20	59.460	59.950	59.390	59.530	52.096	2,003,900
2023-04-19	59.460	59.990	59.460	59.730	52.271	864,861
2023-04-18	59.350	59.600	59.120	59.390	51.973	2,740,711
2023-04-17	59.310	59.700	59.080	59.460	52.035	2,829,320
2023-04-14	59.250	59.420	58.920	59.290	51.886	913,258
2023-04-13	59.920	60.000	59.080	59.690	52.236	1,036,743
2023-04-12	60.270	60.640	60.020	60.070	52.569	635,472
2023-04-11	59.570	60.270	59.490	60.170	52.656	887,090
2023-04-10	59.590	59.670	59.120	59.630	52.183	700,098
2023-04-06	59.250	59.740	59.010	59.670	52.219	2,610,861
2023-04-05	57.730	59.200	57.730	59.180	51.790	1,392,472
2023-04-04	57.130	57.660	56.965	57.620	50.425	577,589
2023-04-03	57.160	57.340	56.580	56.900	49.794	1,299,277
2023-03-31	57.820	58.100	57.290	57.450	50.276	1,422,155
2023-03-30	57.200	57.880	57.200	57.720	50.512	880,736
2023-03-29	56.950	57.360	56.940	57.100	49.969	982,980
2023-03-28	56.640	57.290	56.570	56.860	49.759	688,373
2023-03-27	56.120	56.770	56.000	56.750	49.663	2,992,068
2023-03-24	54.470	56.210	54.470	56.160	49.147	1,325,570
2023-03-23	55.390	55.440	54.450	54.520	47.712	1,284,379
2023-03-22	55.860	56.190	55.400	55.410	48.490	1,156,395
2023-03-21	57.510	57.510	55.630	55.990	48.998	1,276,067
2023-03-20	57.630	57.920	57.360	57.450	50.276	1,830,480

← NewerPage 15 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.