Fortis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 81.550 | 81.780 | 80.820 | 81.260 | 80.598 | 950,473 |
| 2026-07-20 | 82.200 | 82.870 | 81.830 | 82.000 | 81.332 | 1,523,297 |
| 2026-07-17 | 81.980 | 82.800 | 81.600 | 82.420 | 81.748 | 1,562,714 |
| 2026-07-16 | 80.840 | 82.430 | 80.800 | 82.430 | 81.758 | 1,137,147 |
| 2026-07-15 | 81.020 | 81.710 | 80.630 | 80.810 | 80.151 | 845,737 |
| 2026-07-14 | 81.280 | 81.700 | 80.990 | 81.230 | 80.568 | 664,178 |
| 2026-07-13 | 81.510 | 81.880 | 81.110 | 81.420 | 80.756 | 553,352 |
| 2026-07-10 | 81.000 | 81.510 | 80.670 | 81.230 | 80.568 | 707,795 |
| 2026-07-09 | 81.500 | 81.790 | 80.910 | 80.940 | 80.280 | 755,846 |
| 2026-07-08 | 81.790 | 82.450 | 81.410 | 81.770 | 81.104 | 923,345 |
| 2026-07-07 | 81.150 | 82.500 | 81.050 | 81.670 | 81.004 | 983,740 |
| 2026-07-06 | 81.870 | 82.180 | 80.580 | 80.850 | 80.191 | 964,756 |
| 2026-07-03 | 82.340 | 82.390 | 81.580 | 81.880 | 81.213 | 260,576 |
| 2026-07-02 | 81.090 | 82.230 | 80.520 | 82.190 | 81.520 | 944,479 |
| 2026-06-30 | 81.980 | 81.990 | 81.070 | 81.250 | 80.588 | 1,475,560 |
| 2026-06-29 | 82.360 | 82.670 | 81.610 | 82.090 | 81.421 | 1,505,144 |
| 2026-06-26 | 82.180 | 82.590 | 81.850 | 82.570 | 81.897 | 695,052 |
| 2026-06-25 | 81.470 | 82.040 | 81.210 | 81.930 | 81.262 | 928,770 |
| 2026-06-24 | 80.550 | 81.510 | 80.250 | 81.290 | 80.627 | 1,385,943 |
| 2026-06-23 | 79.520 | 80.700 | 79.390 | 80.550 | 79.894 | 1,189,229 |
| 2026-06-22 | 79.530 | 80.140 | 79.000 | 79.330 | 78.683 | 1,008,822 |
| 2026-06-19 | 79.470 | 80.070 | 79.140 | 79.140 | 78.495 | 2,239,689 |
| 2026-06-18 | 79.270 | 80.080 | 78.930 | 79.270 | 78.624 | 1,331,040 |
| 2026-06-17 | 79.680 | 80.110 | 79.050 | 79.250 | 78.604 | 1,205,246 |
| 2026-06-16 | 80.320 | 81.100 | 79.800 | 79.980 | 79.328 | 1,576,381 |
| 2026-06-15 | 79.270 | 80.290 | 78.715 | 80.220 | 79.566 | 1,063,936 |
| 2026-06-12 | 78.860 | 79.830 | 78.780 | 79.610 | 78.961 | 1,088,383 |
| 2026-06-11 | 79.140 | 79.660 | 78.750 | 78.830 | 78.188 | 2,362,619 |
| 2026-06-10 | 78.230 | 78.890 | 77.760 | 78.770 | 78.128 | 767,495 |
| 2026-06-09 | 76.810 | 78.550 | 76.540 | 77.810 | 77.176 | 1,613,800 |
| 2026-06-08 | 77.590 | 78.255 | 76.400 | 76.920 | 76.293 | 2,035,132 |
| 2026-06-05 | 76.920 | 78.240 | 76.610 | 77.830 | 77.196 | 3,120,656 |
| 2026-06-04 | 76.450 | 76.785 | 75.750 | 76.740 | 76.115 | 2,701,098 |
| 2026-06-03 | 75.830 | 77.000 | 75.825 | 76.010 | 75.391 | 1,957,854 |
| 2026-06-02 | 75.550 | 76.270 | 75.400 | 75.720 | 75.103 | 1,736,290 |
| 2026-06-01 | 75.810 | 76.360 | 75.260 | 75.400 | 74.785 | 1,976,085 |
| 2026-05-29 | 77.470 | 77.855 | 76.220 | 76.260 | 75.638 | 3,796,498 |
| 2026-05-28 | 78.690 | 78.900 | 77.220 | 77.370 | 76.739 | 2,347,224 |
| 2026-05-27 | 77.990 | 78.850 | 77.930 | 78.550 | 77.910 | 2,840,688 |
| 2026-05-26 | 78.460 | 78.710 | 77.660 | 78.200 | 77.563 | 2,119,597 |
| 2026-05-25 | 77.990 | 78.420 | 77.670 | 78.420 | 77.781 | 402,750 |
| 2026-05-22 | 77.530 | 78.170 | 77.370 | 77.990 | 77.354 | 1,289,085 |
| 2026-05-21 | 77.010 | 77.830 | 76.800 | 77.420 | 76.789 | 1,814,326 |
| 2026-05-20 | 76.560 | 77.450 | 76.510 | 76.780 | 76.154 | 1,274,546 |
| 2026-05-19 | 75.470 | 77.140 | 75.470 | 76.800 | 76.174 | 1,889,305 |
| 2026-05-15 | 76.900 | 77.110 | 75.180 | 75.250 | 74.637 | 1,696,066 |
| 2026-05-14 | 77.200 | 77.720 | 77.120 | 77.410 | 76.144 | 932,307 |
| 2026-05-13 | 77.000 | 77.340 | 76.340 | 77.050 | 75.790 | 1,612,426 |
| 2026-05-12 | 77.190 | 77.610 | 76.870 | 77.150 | 75.889 | 1,781,191 |
| 2026-05-11 | 76.790 | 77.490 | 76.790 | 76.890 | 75.633 | 1,554,458 |
| 2026-05-08 | 76.570 | 77.300 | 76.360 | 76.740 | 75.485 | 1,716,933 |
| 2026-05-07 | 76.680 | 76.820 | 76.090 | 76.650 | 75.397 | 964,020 |
| 2026-05-06 | 78.150 | 78.190 | 76.560 | 76.620 | 75.367 | 1,607,251 |
| 2026-05-05 | 77.830 | 78.740 | 77.570 | 78.330 | 77.049 | 1,940,160 |
| 2026-05-04 | 77.490 | 78.110 | 77.080 | 77.510 | 76.243 | 3,475,030 |
| 2026-05-01 | 77.570 | 78.490 | 77.430 | 77.740 | 76.469 | 604,944 |
| 2026-04-30 | 77.340 | 78.010 | 77.200 | 77.680 | 76.410 | 1,988,291 |
| 2026-04-29 | 76.960 | 77.550 | 76.730 | 76.990 | 75.731 | 1,476,695 |
| 2026-04-28 | 77.380 | 77.940 | 77.090 | 77.280 | 76.016 | 2,302,858 |
| 2026-04-27 | 77.000 | 77.360 | 76.650 | 76.800 | 75.544 | 2,969,375 |
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.