Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	54.290	54.670	53.900	54.400	47.124	920,815
2022-12-19	55.030	55.410	54.275	54.340	47.072	1,052,856
2022-12-16	55.400	55.400	54.270	55.060	47.695	3,510,268
2022-12-15	55.760	56.000	55.130	55.670	48.224	1,461,876
2022-12-14	56.100	56.690	55.720	55.790	48.328	2,594,091
2022-12-13	55.780	56.290	55.240	55.590	48.154	2,500,001
2022-12-12	55.160	55.570	54.685	55.490	48.068	1,946,057
2022-12-09	54.510	55.110	54.490	54.980	47.626	1,048,466
2022-12-08	54.410	54.690	54.290	54.590	47.288	1,091,722
2022-12-07	54.540	54.830	54.300	54.460	47.176	1,571,915
2022-12-06	54.300	54.620	53.940	54.570	47.271	983,028
2022-12-05	54.010	54.380	53.900	54.280	47.020	1,384,145
2022-12-02	53.980	54.360	53.670	54.070	46.838	1,770,880
2022-12-01	54.230	54.810	54.030	54.140	46.898	1,021,776
2022-11-30	53.420	54.230	53.280	54.140	46.898	3,365,389
2022-11-29	53.820	53.920	53.310	53.450	46.301	1,968,332
2022-11-28	54.000	54.080	53.630	53.930	46.716	2,374,367
2022-11-25	53.580	54.165	53.580	54.090	46.855	1,514,873
2022-11-24	53.740	53.870	53.305	53.470	46.318	1,139,532
2022-11-23	53.240	53.850	53.230	53.830	46.630	1,735,261
2022-11-22	53.270	53.980	53.160	53.390	46.249	1,828,198
2022-11-21	53.630	53.820	53.020	53.210	46.093	7,315,489
2022-11-18	52.730	53.490	52.730	53.430	46.283	4,331,565
2022-11-17	53.220	53.550	52.330	52.570	45.538	4,205,802
2022-11-16	52.290	53.415	52.290	53.360	46.223	2,483,602
2022-11-15	53.110	53.590	52.485	52.860	45.300	3,274,925
2022-11-14	53.540	54.045	52.775	52.870	45.309	6,621,251
2022-11-11	53.300	53.610	52.840	53.460	45.814	2,185,980
2022-11-10	53.260	53.960	53.080	53.820	46.123	1,961,579
2022-11-09	52.700	53.030	52.560	52.610	45.086	1,389,015
2022-11-08	52.670	52.990	52.500	52.590	45.069	946,247
2022-11-07	53.400	53.435	52.290	52.590	45.069	1,866,981
2022-11-04	53.840	53.850	52.850	53.350	45.720	953,410
2022-11-03	53.000	53.600	52.540	53.360	45.729	1,076,892
2022-11-02	52.720	53.690	52.720	53.090	45.497	2,007,309
2022-11-01	53.350	53.470	52.545	52.740	45.197	946,349
2022-10-31	52.950	53.260	52.395	53.150	45.549	2,932,618
2022-10-28	52.710	53.000	52.260	52.970	45.394	1,828,276
2022-10-27	52.050	52.610	51.850	52.130	44.675	1,367,214
2022-10-26	51.490	52.230	51.490	51.780	44.375	2,507,183
2022-10-25	51.580	52.050	51.450	51.840	44.426	1,753,448
2022-10-24	51.500	51.890	51.250	51.630	44.246	2,181,542
2022-10-21	50.410	51.570	50.210	51.260	43.929	1,780,652
2022-10-20	51.520	51.520	50.360	50.380	43.175	3,000,030
2022-10-19	52.090	52.090	51.220	51.370	44.023	2,217,629
2022-10-18	51.780	52.070	51.450	51.890	44.469	2,219,208
2022-10-17	50.990	51.740	50.680	51.450	44.092	3,944,207
2022-10-14	51.300	51.520	50.165	50.270	43.081	1,498,515
2022-10-13	48.810	50.990	48.450	50.920	43.638	1,706,874
2022-10-12	50.060	50.230	48.960	49.000	41.992	1,577,152
2022-10-11	50.560	50.840	50.040	50.260	43.072	1,522,664
2022-10-07	50.760	51.540	50.520	50.800	43.535	1,631,189
2022-10-06	52.590	52.660	50.425	50.950	43.663	2,420,858
2022-10-05	53.540	53.540	52.510	52.560	45.043	1,339,597
2022-10-04	53.260	54.140	53.160	53.700	46.020	1,037,414
2022-10-03	52.890	53.550	52.660	53.000	45.420	1,283,993
2022-09-30	53.330	53.550	52.430	52.480	44.975	1,928,784
2022-09-29	54.720	54.720	52.910	53.020	45.437	1,816,628
2022-09-28	54.710	54.920	54.250	54.740	46.911	1,236,481
2022-09-27	55.770	55.840	54.520	54.720	46.894	1,287,465

← NewerPage 17 of 21 · 1,256 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.