Fortis Inc historical data

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

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

← NewerPage 2 of 21 · 1,257 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.