Fortis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 59.060 | 59.060 | 58.430 | 58.840 | 49.112 | 1,029,190 |
| 2022-01-06 | 59.800 | 59.980 | 59.380 | 59.440 | 49.612 | 1,453,338 |
| 2022-01-05 | 60.280 | 60.350 | 59.810 | 60.050 | 50.122 | 1,272,323 |
| 2022-01-04 | 60.890 | 61.130 | 60.460 | 60.480 | 50.480 | 969,674 |
| 2021-12-31 | 61.000 | 61.170 | 60.725 | 61.030 | 50.939 | 1,307,575 |
| 2021-12-30 | 61.120 | 61.540 | 61.100 | 61.140 | 51.031 | 1,099,156 |
| 2021-12-29 | 60.700 | 61.440 | 60.700 | 61.160 | 51.048 | 674,374 |
| 2021-12-24 | 60.750 | 60.990 | 60.640 | 60.640 | 50.614 | 115,900 |
| 2021-12-23 | 61.000 | 61.250 | 60.740 | 60.740 | 50.697 | 436,839 |
| 2021-12-22 | 60.830 | 61.020 | 60.460 | 60.990 | 50.906 | 759,533 |
| 2021-12-21 | 60.640 | 61.220 | 60.480 | 60.910 | 50.839 | 989,365 |
| 2021-12-20 | 60.290 | 60.780 | 60.090 | 60.720 | 50.681 | 950,286 |
| 2021-12-17 | 60.170 | 60.670 | 60.170 | 60.510 | 50.505 | 3,007,178 |
| 2021-12-16 | 59.600 | 60.350 | 59.580 | 60.170 | 50.222 | 1,259,786 |
| 2021-12-15 | 59.700 | 60.720 | 59.680 | 60.010 | 50.088 | 1,963,071 |
| 2021-12-14 | 58.460 | 60.040 | 58.320 | 59.750 | 49.871 | 2,007,390 |
| 2021-12-13 | 58.010 | 58.920 | 58.010 | 58.800 | 49.078 | 1,795,484 |
| 2021-12-10 | 57.810 | 58.140 | 57.640 | 57.980 | 48.394 | 982,108 |
| 2021-12-09 | 57.850 | 57.890 | 57.510 | 57.740 | 48.193 | 940,122 |
| 2021-12-08 | 57.900 | 57.930 | 57.410 | 57.840 | 48.277 | 1,141,763 |
| 2021-12-07 | 57.250 | 57.910 | 57.010 | 57.780 | 48.227 | 1,326,860 |
| 2021-12-06 | 56.090 | 57.420 | 56.090 | 57.250 | 47.784 | 2,066,246 |
| 2021-12-03 | 56.070 | 56.350 | 55.820 | 56.310 | 47.000 | 698,865 |
| 2021-12-02 | 55.650 | 56.320 | 55.640 | 56.040 | 46.775 | 1,054,796 |
| 2021-12-01 | 55.410 | 56.160 | 55.410 | 55.450 | 46.282 | 853,694 |
| 2021-11-30 | 55.850 | 55.850 | 55.240 | 55.260 | 46.123 | 2,295,316 |
| 2021-11-29 | 55.920 | 56.100 | 55.670 | 55.960 | 46.708 | 1,154,472 |
| 2021-11-26 | 55.910 | 56.430 | 55.720 | 55.930 | 46.683 | 1,161,409 |
| 2021-11-25 | 56.070 | 56.310 | 55.955 | 56.100 | 46.825 | 367,565 |
| 2021-11-24 | 56.490 | 56.500 | 55.880 | 56.110 | 46.833 | 1,013,336 |
| 2021-11-23 | 56.560 | 56.850 | 56.370 | 56.550 | 47.200 | 814,983 |
| 2021-11-22 | 56.310 | 56.780 | 56.100 | 56.530 | 47.183 | 2,356,727 |
| 2021-11-19 | 55.550 | 56.440 | 55.480 | 56.320 | 47.008 | 4,370,537 |
| 2021-11-18 | 55.970 | 56.120 | 55.590 | 55.630 | 46.432 | 4,051,666 |
| 2021-11-17 | 55.570 | 55.980 | 55.410 | 55.960 | 46.708 | 2,483,510 |
| 2021-11-16 | 55.930 | 56.270 | 55.590 | 55.630 | 46.432 | 1,055,066 |
| 2021-11-15 | 56.180 | 56.500 | 56.140 | 56.440 | 46.662 | 2,590,569 |
| 2021-11-12 | 56.700 | 56.750 | 56.050 | 56.140 | 46.414 | 6,082,521 |
| 2021-11-11 | 57.280 | 57.280 | 56.220 | 56.630 | 46.819 | 1,660,788 |
| 2021-11-10 | 56.450 | 57.200 | 56.210 | 56.960 | 47.092 | 961,362 |
| 2021-11-09 | 56.360 | 56.740 | 56.290 | 56.430 | 46.654 | 2,837,388 |
| 2021-11-08 | 56.220 | 56.230 | 55.710 | 56.190 | 46.455 | 956,790 |
| 2021-11-05 | 56.000 | 56.420 | 55.950 | 56.110 | 46.389 | 863,094 |
| 2021-11-04 | 55.600 | 56.000 | 55.540 | 55.950 | 46.257 | 955,368 |
| 2021-11-03 | 55.300 | 55.600 | 55.010 | 55.500 | 45.885 | 2,138,730 |
| 2021-11-02 | 55.390 | 55.500 | 55.050 | 55.220 | 45.653 | 4,685,977 |
| 2021-11-01 | 55.220 | 55.420 | 54.770 | 55.270 | 45.695 | 1,462,630 |
| 2021-10-29 | 54.800 | 55.150 | 54.730 | 55.090 | 45.546 | 1,644,211 |
| 2021-10-28 | 55.000 | 55.330 | 54.860 | 54.910 | 45.397 | 863,909 |
| 2021-10-27 | 55.530 | 55.530 | 54.820 | 55.020 | 45.488 | 1,162,229 |
| 2021-10-26 | 55.130 | 55.560 | 55.030 | 55.240 | 45.670 | 776,485 |
| 2021-10-25 | 55.060 | 55.420 | 54.800 | 55.130 | 45.579 | 1,088,864 |
| 2021-10-22 | 55.080 | 55.530 | 55.030 | 55.070 | 45.529 | 1,352,742 |
| 2021-10-21 | 55.490 | 55.700 | 55.060 | 55.120 | 45.571 | 1,472,069 |
| 2021-10-20 | 55.700 | 55.760 | 55.330 | 55.450 | 45.843 | 1,469,633 |
| 2021-10-19 | 56.000 | 56.220 | 55.180 | 55.490 | 45.876 | 2,243,367 |
| 2021-10-18 | 56.220 | 56.390 | 55.975 | 56.340 | 46.579 | 1,263,250 |
| 2021-10-15 | 56.750 | 56.820 | 56.430 | 56.440 | 46.662 | 790,562 |
| 2021-10-14 | 56.590 | 56.850 | 56.460 | 56.760 | 46.926 | 764,550 |
← NewerPage 21 of 21 · 1,259 trading days
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.