Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	57.240	57.980	56.750	57.910	50.678	3,729,949
2023-03-16	56.600	57.290	56.250	57.210	50.066	1,602,281
2023-03-15	55.320	56.810	54.980	56.610	49.541	2,781,669
2023-03-14	54.980	55.410	54.730	55.260	48.359	2,266,654
2023-03-13	53.050	55.050	53.050	54.720	47.887	2,524,896
2023-03-10	53.770	53.910	53.130	53.270	46.618	2,072,188
2023-03-09	54.220	54.700	53.640	53.830	47.108	1,413,000
2023-03-08	53.910	54.170	53.465	54.050	47.300	2,522,136
2023-03-07	54.610	54.870	53.730	54.020	47.274	1,539,483
2023-03-06	54.650	54.805	54.180	54.380	47.589	2,210,904
2023-03-03	53.810	54.560	53.680	54.500	47.694	2,326,621
2023-03-02	53.370	53.775	53.090	53.660	46.959	2,677,469
2023-03-01	53.820	54.090	53.040	53.480	46.802	2,630,929
2023-02-28	54.570	54.630	53.860	54.000	47.257	4,693,277
2023-02-27	54.630	55.440	54.630	54.670	47.843	4,576,538
2023-02-24	54.850	54.860	54.330	54.800	47.957	1,654,627
2023-02-23	55.400	55.410	54.680	54.780	47.939	1,659,919
2023-02-22	55.310	55.690	55.180	55.290	48.385	3,925,133
2023-02-21	55.810	56.100	55.340	55.430	48.508	3,548,259
2023-02-17	55.130	55.840	55.020	55.740	48.779	3,444,293
2023-02-16	54.990	55.150	54.350	54.950	48.088	1,880,529
2023-02-15	55.000	55.190	54.640	55.010	48.140	1,983,220
2023-02-14	54.990	55.310	54.750	55.130	48.245	2,457,389
2023-02-13	55.390	55.750	55.120	55.690	48.241	2,024,262
2023-02-10	53.780	55.720	53.780	55.390	47.981	3,605,316
2023-02-09	54.150	54.720	53.480	53.620	46.448	2,452,317
2023-02-08	54.600	54.610	53.750	54.080	46.846	1,322,743
2023-02-07	55.530	55.530	54.570	54.610	47.306	1,657,170
2023-02-06	54.980	55.650	54.900	55.640	48.198	2,194,482
2023-02-03	55.470	55.680	54.480	55.070	47.704	1,406,741
2023-02-02	55.210	55.890	54.970	55.540	48.111	2,326,832
2023-02-01	54.640	55.260	54.350	55.210	47.825	1,476,168
2023-01-31	54.780	54.870	54.435	54.670	47.358	1,966,741
2023-01-30	54.660	55.020	54.620	54.670	47.358	3,663,218
2023-01-27	54.930	55.000	54.550	54.740	47.418	2,482,856
2023-01-26	55.390	55.390	54.960	55.000	47.643	2,480,901
2023-01-25	55.510	55.730	55.320	55.470	48.051	2,545,895
2023-01-24	55.530	55.730	55.200	55.690	48.241	1,866,259
2023-01-23	55.770	55.910	55.380	55.560	48.128	3,412,140
2023-01-20	55.820	56.030	55.340	55.870	48.397	4,480,939
2023-01-19	55.760	56.190	55.700	55.890	48.414	1,698,621
2023-01-18	56.500	56.630	55.840	55.870	48.397	2,349,931
2023-01-17	55.920	56.680	55.900	56.380	48.839	2,525,183
2023-01-16	55.980	56.070	55.750	55.990	48.501	911,315
2023-01-13	55.810	56.220	55.440	56.000	48.510	1,438,906
2023-01-12	55.970	56.100	55.690	55.740	48.284	1,282,707
2023-01-11	55.250	56.055	55.250	55.970	48.484	932,801
2023-01-10	55.180	55.330	54.600	55.280	47.886	687,251
2023-01-09	55.060	55.280	54.780	55.070	47.704	749,335
2023-01-06	54.620	55.330	54.600	55.160	47.782	728,501
2023-01-05	55.170	55.350	54.275	54.390	47.115	2,831,769
2023-01-04	55.420	55.740	54.870	55.200	47.817	726,089
2023-01-03	54.600	55.380	54.240	55.340	47.938	776,526
2022-12-30	54.600	54.790	53.960	54.180	46.933	1,166,027
2022-12-29	54.700	55.010	54.640	54.700	47.383	881,733
2022-12-28	55.040	55.350	54.550	54.610	47.306	708,713
2022-12-23	54.330	55.165	54.330	55.090	47.721	817,855
2022-12-22	54.810	55.000	54.320	54.570	47.271	1,007,664
2022-12-21	54.530	55.135	54.460	54.960	47.609	1,729,575
2022-12-20	54.290	54.670	53.900	54.400	47.124	920,815

← NewerPage 16 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.