Fortis Inc historical data
| 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 |
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.