Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	61.410	61.920	61.210	61.290	52.067	804,767
2022-06-28	60.860	61.510	60.780	61.370	52.135	1,252,124
2022-06-27	59.760	60.840	59.490	60.770	51.625	1,235,785
2022-06-24	59.570	59.860	59.170	59.770	50.775	1,391,511
2022-06-23	58.750	59.450	58.700	59.360	50.427	1,069,935
2022-06-22	57.770	58.835	57.680	58.550	49.739	1,234,726
2022-06-21	58.180	58.390	57.740	58.120	49.374	807,012
2022-06-20	57.730	58.285	57.560	58.140	49.391	370,054
2022-06-17	58.700	59.370	57.760	57.960	49.238	2,925,404
2022-06-16	58.530	58.710	58.100	58.470	49.671	1,157,838
2022-06-15	59.420	59.630	58.710	59.090	50.198	1,386,149
2022-06-14	61.300	61.360	59.240	59.340	50.410	1,925,732
2022-06-13	61.670	62.000	61.150	61.370	52.135	1,705,380
2022-06-10	61.380	62.520	61.365	62.350	52.967	1,233,278
2022-06-09	61.710	62.160	61.530	61.640	52.364	857,345
2022-06-08	62.140	62.340	61.705	61.770	52.474	880,729
2022-06-07	62.330	62.430	61.980	62.300	52.925	1,396,724
2022-06-06	62.920	63.000	62.360	62.390	53.001	1,591,019
2022-06-03	62.710	63.320	62.630	62.810	53.358	1,301,817
2022-06-02	62.970	63.250	62.450	63.210	53.698	1,588,228
2022-06-01	62.780	63.280	62.570	62.980	53.502	2,301,535
2022-05-31	63.300	63.870	63.080	63.790	54.190	4,108,851
2022-05-30	63.800	63.960	63.400	63.480	53.927	1,393,946
2022-05-27	64.290	64.290	63.580	63.790	54.190	1,474,971
2022-05-26	64.720	64.940	64.260	64.300	54.624	2,366,219
2022-05-25	65.100	65.260	64.560	64.610	54.887	871,966
2022-05-24	64.770	65.220	64.570	65.050	55.261	1,537,890
2022-05-20	63.440	64.300	63.280	64.280	54.607	1,975,126
2022-05-19	63.260	63.650	62.900	63.340	53.808	3,070,350
2022-05-18	63.260	64.060	63.260	63.550	53.986	5,707,136
2022-05-17	62.620	63.440	62.270	63.150	53.647	3,727,359
2022-05-16	62.270	62.980	62.180	62.670	53.239	2,811,902
2022-05-13	63.410	63.600	62.890	62.990	53.056	3,259,494
2022-05-12	63.020	63.720	62.680	63.150	53.191	5,184,629
2022-05-11	63.620	63.940	63.080	63.200	53.233	1,967,991
2022-05-10	64.000	64.820	63.780	63.990	53.899	2,141,776
2022-05-09	62.900	64.470	62.770	63.960	53.873	2,036,483
2022-05-06	61.320	63.090	61.320	62.930	53.006	2,662,087
2022-05-05	61.030	62.050	60.970	61.660	51.936	1,525,337
2022-05-04	62.260	62.400	60.770	61.010	51.389	2,027,353
2022-05-03	61.640	62.550	61.430	61.470	51.776	1,841,855
2022-05-02	62.250	62.590	61.540	61.900	52.138	2,308,035
2022-04-29	63.300	63.620	62.390	62.510	52.652	1,379,642
2022-04-28	63.180	63.985	63.040	63.710	53.663	1,561,507
2022-04-27	63.300	63.800	62.870	63.230	53.258	1,301,403
2022-04-26	63.350	63.870	63.150	63.350	53.360	995,573
2022-04-25	63.730	63.950	62.940	63.360	53.368	4,092,879
2022-04-22	64.110	64.340	63.810	64.100	53.991	2,189,874
2022-04-21	64.010	64.200	63.670	63.980	53.890	1,260,081
2022-04-20	63.580	64.250	63.500	63.970	53.882	1,625,580
2022-04-19	63.600	64.040	63.470	63.620	53.587	699,619
2022-04-18	63.450	63.930	63.330	63.550	53.528	1,585,455
2022-04-14	64.260	64.500	63.405	63.500	53.486	2,377,615
2022-04-13	64.390	64.780	64.080	64.240	54.109	731,435
2022-04-12	64.720	64.720	64.180	64.510	54.337	652,026
2022-04-11	64.540	64.850	64.040	64.700	54.497	823,855
2022-04-08	64.890	65.130	64.550	64.590	54.404	688,263
2022-04-07	64.550	64.960	64.340	64.920	54.682	1,466,476
2022-04-06	63.300	64.710	63.300	64.650	54.454	1,077,923
2022-04-05	62.870	63.775	62.840	63.400	53.402	947,044

← NewerPage 19 of 21 · 1,259 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.