Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	62.590	62.960	62.330	62.880	52.964	929,405
2022-04-01	61.680	62.740	61.390	62.730	52.837	995,331
2022-03-31	61.750	62.280	61.640	61.830	52.079	1,557,629
2022-03-30	61.300	61.720	61.020	61.570	51.860	1,072,964
2022-03-29	60.660	61.300	60.650	61.260	51.599	1,019,552
2022-03-28	60.400	60.910	60.250	60.540	50.993	607,850
2022-03-25	60.500	60.610	60.190	60.330	50.816	579,135
2022-03-24	60.010	60.480	60.000	60.340	50.824	904,905
2022-03-23	60.010	60.220	59.690	60.060	50.588	765,004
2022-03-22	60.320	60.320	59.590	60.030	50.563	752,536
2022-03-21	60.120	60.710	59.980	60.140	50.656	1,061,487
2022-03-18	60.400	60.680	60.070	60.070	50.597	5,124,422
2022-03-17	60.700	61.010	60.440	60.620	51.060	783,000
2022-03-16	60.020	60.750	59.870	60.460	50.925	1,759,363
2022-03-15	60.430	60.605	60.150	60.190	50.698	1,081,852
2022-03-14	60.240	60.760	59.865	60.220	50.723	1,716,250
2022-03-11	60.340	60.780	60.220	60.300	50.790	1,430,831
2022-03-10	59.750	60.390	59.460	60.340	50.824	1,440,473
2022-03-09	60.680	61.040	59.940	59.980	50.521	1,167,772
2022-03-08	61.250	61.740	60.770	60.870	51.271	1,250,764
2022-03-07	60.450	61.390	60.260	61.180	51.532	2,154,677
2022-03-04	59.240	60.530	59.200	60.290	50.782	1,562,718
2022-03-03	58.880	59.360	58.650	59.260	49.915	1,126,602
2022-03-02	58.400	58.850	58.295	58.500	49.274	1,320,999
2022-03-01	57.930	58.540	57.870	58.410	49.199	1,369,408
2022-02-28	57.910	58.465	57.800	58.080	48.921	1,906,887
2022-02-25	58.100	58.680	57.880	58.150	48.980	2,083,783
2022-02-24	57.260	58.020	57.180	57.880	48.752	1,977,240
2022-02-23	57.500	57.980	57.480	57.770	48.659	3,550,678
2022-02-22	57.520	57.700	57.030	57.590	48.508	2,093,862
2022-02-18	57.770	58.190	57.550	57.760	48.651	958,629
2022-02-17	57.450	57.900	57.180	57.830	48.710	3,487,527
2022-02-16	56.800	57.425	56.635	57.160	48.146	1,511,823
2022-02-15	57.310	57.540	56.860	56.950	47.969	1,655,752
2022-02-14	58.040	58.470	56.900	57.190	48.171	3,061,316
2022-02-11	58.860	59.235	58.120	59.030	49.270	1,647,713
2022-02-10	59.590	59.790	59.190	59.280	49.479	1,527,072
2022-02-09	60.200	60.300	59.780	59.910	50.005	1,262,870
2022-02-08	59.920	60.070	59.710	59.780	49.896	1,054,424
2022-02-07	59.670	60.160	59.550	59.720	49.846	2,551,059
2022-02-04	60.150	60.360	59.360	59.750	49.871	4,194,940
2022-02-03	59.700	60.170	59.510	60.070	50.138	2,749,970
2022-02-02	59.730	60.220	59.665	60.010	50.088	1,517,046
2022-02-01	60.400	60.490	59.490	59.570	49.721	947,770
2022-01-31	59.580	60.690	59.440	60.380	50.397	2,029,808
2022-01-28	59.080	59.925	58.930	59.800	49.913	1,266,948
2022-01-27	58.560	59.440	58.560	59.100	49.329	1,737,989
2022-01-26	58.540	58.850	58.190	58.410	48.753	1,174,902
2022-01-25	57.850	58.770	57.840	58.400	48.744	1,152,419
2022-01-24	58.780	59.110	57.680	58.680	48.978	2,253,349
2022-01-21	58.280	58.990	58.170	58.950	49.203	2,001,575
2022-01-20	58.200	58.560	58.170	58.330	48.686	1,282,619
2022-01-19	58.160	58.220	57.585	58.140	48.527	1,620,675
2022-01-18	58.250	58.405	57.910	58.170	48.552	1,132,569
2022-01-17	58.760	58.805	58.370	58.440	48.778	464,194
2022-01-14	58.900	59.040	58.680	58.880	49.145	1,293,983
2022-01-13	59.000	59.350	58.900	58.960	49.212	654,117
2022-01-12	58.760	59.150	58.430	59.030	49.270	1,386,112
2022-01-11	59.080	59.240	58.730	58.860	49.128	1,469,495
2022-01-10	58.780	59.210	58.650	59.180	49.395	1,488,679

← NewerPage 20 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.