Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	56.090	56.090	55.160	55.520	47.580	1,276,904
2022-09-23	55.950	56.300	55.740	56.190	48.154	1,182,354
2022-09-22	55.880	56.500	55.850	56.270	48.222	843,666
2022-09-21	56.140	57.040	55.990	56.170	48.137	1,080,939
2022-09-20	57.250	57.310	55.890	56.020	48.008	1,772,631
2022-09-19	56.790	57.360	56.700	57.290	49.097	1,034,263
2022-09-16	56.430	56.925	56.370	56.850	48.720	2,092,743
2022-09-15	57.640	57.675	56.560	56.580	48.488	1,524,722
2022-09-14	58.350	58.370	57.620	57.670	49.422	965,060
2022-09-13	58.610	58.910	58.090	58.200	49.876	962,742
2022-09-12	58.490	59.160	58.490	58.810	50.399	1,294,114
2022-09-09	58.620	58.970	58.400	58.440	50.082	773,126
2022-09-08	58.830	59.040	58.520	58.580	50.202	673,154
2022-09-07	58.170	59.100	58.140	58.760	50.356	862,712
2022-09-06	58.240	58.340	57.910	58.050	49.748	1,679,043
2022-09-02	58.380	58.760	57.910	58.250	49.919	815,923
2022-09-01	57.850	58.520	57.850	58.340	49.996	1,014,515
2022-08-31	58.520	58.550	57.920	57.940	49.654	1,328,252
2022-08-30	59.110	59.315	58.470	58.570	50.194	877,747
2022-08-29	58.610	59.120	58.330	59.080	50.631	668,840
2022-08-26	59.080	59.530	58.650	58.830	50.416	1,308,434
2022-08-25	59.550	59.550	58.830	59.310	50.828	1,592,584
2022-08-24	59.750	59.900	59.250	59.520	51.008	1,241,578
2022-08-23	60.340	60.450	59.500	59.630	51.102	1,147,752
2022-08-22	60.380	60.500	59.840	60.490	51.839	1,536,398
2022-08-19	60.130	60.650	59.770	60.320	51.693	6,263,685
2022-08-18	60.870	60.880	59.800	60.040	51.453	3,870,009
2022-08-17	61.080	61.725	61.050	61.360	52.126	967,499
2022-08-16	60.660	61.350	60.510	61.110	51.914	744,887
2022-08-15	60.670	61.010	60.340	60.710	51.574	4,832,895
2022-08-12	60.130	60.410	60.060	60.270	51.200	3,758,046
2022-08-11	60.350	60.350	59.670	59.830	50.826	1,035,268
2022-08-10	60.500	60.690	60.270	60.350	51.268	603,950
2022-08-09	60.170	60.820	60.000	60.430	51.336	704,471
2022-08-08	59.670	60.270	59.665	60.030	50.996	1,141,737
2022-08-05	59.950	60.320	59.190	59.670	50.690	1,276,078
2022-08-04	59.790	60.210	59.580	60.090	51.047	956,997
2022-08-03	60.260	60.260	59.260	59.710	50.724	1,494,053
2022-08-02	60.230	60.790	60.200	60.270	51.200	814,225
2022-07-29	60.480	60.650	59.890	60.490	51.387	2,175,629
2022-07-28	60.020	60.660	59.720	60.430	51.336	1,488,288
2022-07-27	61.000	61.020	60.510	60.520	51.412	847,002
2022-07-26	60.390	61.270	60.390	61.030	51.846	763,908
2022-07-25	59.900	60.610	59.790	60.500	51.395	1,385,271
2022-07-22	59.120	60.140	59.120	60.100	51.056	731,655
2022-07-21	59.140	59.320	58.810	58.950	50.079	738,431
2022-07-20	59.970	59.970	59.065	59.100	50.206	758,666
2022-07-19	60.590	60.860	59.820	59.900	50.886	1,400,881
2022-07-18	61.260	61.390	60.460	60.480	51.378	1,050,700
2022-07-15	61.790	61.890	61.040	61.280	52.058	1,171,212
2022-07-14	61.010	61.790	61.010	61.760	52.466	1,670,126
2022-07-13	60.280	61.420	60.080	61.270	52.050	1,247,746
2022-07-12	60.030	60.930	60.030	60.620	51.497	1,358,392
2022-07-11	59.590	60.380	59.590	60.050	51.013	1,211,263
2022-07-08	60.100	60.300	59.560	59.690	50.707	810,212
2022-07-07	60.500	60.570	59.960	60.160	51.107	1,454,564
2022-07-06	60.500	60.780	60.180	60.540	51.429	1,648,086
2022-07-05	60.750	61.160	59.530	60.610	51.489	1,296,392
2022-07-04	60.830	61.650	60.500	60.690	51.557	537,912
2022-06-30	60.010	60.990	60.010	60.850	51.693	1,565,663

← NewerPage 18 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.