Fortis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 77.000 | 77.360 | 76.650 | 76.800 | 75.544 | 2,969,375 |
| 2026-04-24 | 77.380 | 77.820 | 76.920 | 77.030 | 75.771 | 1,417,644 |
| 2026-04-23 | 75.910 | 77.560 | 75.900 | 77.490 | 76.223 | 1,608,124 |
| 2026-04-22 | 76.560 | 76.950 | 75.530 | 75.760 | 74.521 | 1,333,458 |
| 2026-04-21 | 76.860 | 77.080 | 75.960 | 76.440 | 75.190 | 1,834,262 |
| 2026-04-20 | 78.040 | 78.380 | 76.710 | 76.960 | 75.702 | 1,228,997 |
| 2026-04-17 | 77.750 | 78.020 | 76.830 | 77.930 | 76.656 | 1,348,307 |
| 2026-04-16 | 78.220 | 78.420 | 77.330 | 77.940 | 76.666 | 1,103,208 |
| 2026-04-15 | 78.090 | 78.460 | 77.780 | 78.150 | 76.872 | 877,399 |
| 2026-04-14 | 78.290 | 78.610 | 77.700 | 78.390 | 77.108 | 1,118,492 |
| 2026-04-13 | 79.700 | 79.700 | 78.260 | 78.460 | 77.177 | 1,595,818 |
| 2026-04-10 | 79.080 | 80.690 | 79.080 | 79.720 | 78.417 | 883,518 |
| 2026-04-09 | 79.540 | 80.240 | 79.250 | 79.300 | 78.003 | 1,004,901 |
| 2026-04-08 | 79.190 | 79.725 | 78.250 | 79.310 | 78.013 | 1,495,845 |
| 2026-04-07 | 78.690 | 80.040 | 78.690 | 79.580 | 78.279 | 934,325 |
| 2026-04-06 | 78.850 | 79.320 | 78.650 | 78.830 | 77.541 | 1,098,863 |
| 2026-04-02 | 78.780 | 79.370 | 78.390 | 79.020 | 77.728 | 1,612,619 |
| 2026-04-01 | 77.680 | 78.270 | 77.065 | 78.180 | 76.902 | 1,021,852 |
| 2026-03-31 | 78.000 | 78.500 | 77.170 | 77.610 | 76.341 | 1,293,030 |
| 2026-03-30 | 77.800 | 78.810 | 77.720 | 78.060 | 76.784 | 1,563,783 |
| 2026-03-27 | 76.930 | 77.300 | 76.690 | 77.290 | 76.026 | 1,178,987 |
| 2026-03-26 | 76.620 | 77.240 | 76.450 | 77.100 | 75.839 | 655,675 |
| 2026-03-25 | 76.400 | 77.090 | 75.980 | 76.480 | 75.230 | 1,218,461 |
| 2026-03-24 | 75.530 | 76.450 | 75.320 | 75.840 | 74.600 | 782,694 |
| 2026-03-23 | 75.720 | 76.280 | 75.150 | 75.690 | 74.452 | 861,026 |
| 2026-03-20 | 77.230 | 77.720 | 75.450 | 75.650 | 74.413 | 3,162,930 |
| 2026-03-19 | 78.720 | 78.990 | 76.570 | 77.220 | 75.957 | 2,368,846 |
| 2026-03-18 | 79.650 | 79.670 | 78.740 | 79.030 | 77.738 | 863,800 |
| 2026-03-17 | 80.220 | 80.440 | 79.660 | 79.820 | 78.515 | 1,445,610 |
| 2026-03-16 | 79.920 | 80.370 | 79.550 | 80.100 | 78.790 | 1,351,777 |
| 2026-03-13 | 79.380 | 80.100 | 79.380 | 79.920 | 78.613 | 886,979 |
| 2026-03-12 | 78.170 | 79.750 | 78.170 | 79.160 | 77.866 | 1,137,103 |
| 2026-03-11 | 78.000 | 78.680 | 77.620 | 77.930 | 76.656 | 1,544,675 |
| 2026-03-10 | 78.420 | 78.960 | 78.150 | 78.190 | 76.912 | 1,356,482 |
| 2026-03-09 | 78.380 | 79.050 | 77.985 | 78.510 | 77.226 | 1,740,506 |
| 2026-03-06 | 78.340 | 78.630 | 77.665 | 78.590 | 77.305 | 1,447,064 |
| 2026-03-05 | 78.410 | 78.860 | 77.400 | 78.310 | 77.030 | 1,414,682 |
| 2026-03-04 | 78.290 | 78.790 | 77.625 | 78.730 | 77.443 | 1,958,605 |
| 2026-03-03 | 77.810 | 78.630 | 76.970 | 78.380 | 77.098 | 3,055,420 |
| 2026-03-02 | 78.340 | 78.510 | 77.830 | 78.020 | 76.744 | 3,231,192 |
| 2026-02-27 | 77.890 | 78.960 | 77.820 | 78.470 | 77.187 | 4,127,142 |
| 2026-02-26 | 77.780 | 77.900 | 77.290 | 77.550 | 76.282 | 2,114,698 |
| 2026-02-25 | 78.000 | 78.160 | 76.810 | 77.810 | 76.538 | 1,780,630 |
| 2026-02-24 | 78.350 | 78.470 | 77.280 | 77.850 | 76.577 | 1,704,884 |
| 2026-02-23 | 77.170 | 78.340 | 77.080 | 78.240 | 76.961 | 2,007,789 |
| 2026-02-20 | 77.680 | 77.850 | 76.300 | 76.990 | 75.731 | 2,098,520 |
| 2026-02-19 | 77.050 | 77.780 | 76.930 | 77.380 | 76.115 | 2,138,200 |
| 2026-02-18 | 77.900 | 78.000 | 76.780 | 77.180 | 75.918 | 2,308,694 |
| 2026-02-17 | 77.050 | 78.070 | 76.910 | 77.710 | 76.439 | 3,156,084 |
| 2026-02-13 | 76.940 | 77.590 | 76.450 | 77.420 | 75.525 | 2,457,795 |
| 2026-02-12 | 74.650 | 77.270 | 74.430 | 76.320 | 74.452 | 3,071,644 |
| 2026-02-11 | 74.060 | 74.330 | 73.540 | 73.990 | 72.179 | 1,783,326 |
| 2026-02-10 | 73.500 | 74.250 | 73.250 | 73.970 | 72.159 | 2,046,336 |
| 2026-02-09 | 73.770 | 73.970 | 72.930 | 73.390 | 71.593 | 1,218,654 |
| 2026-02-06 | 75.160 | 75.480 | 73.660 | 73.740 | 71.935 | 1,934,310 |
| 2026-02-05 | 74.420 | 75.490 | 74.155 | 75.260 | 73.417 | 1,673,562 |
| 2026-02-04 | 73.880 | 74.930 | 73.680 | 74.220 | 72.403 | 2,528,781 |
| 2026-02-03 | 72.200 | 73.810 | 71.910 | 73.770 | 71.964 | 2,348,885 |
| 2026-02-02 | 73.510 | 73.750 | 71.410 | 72.030 | 70.267 | 3,152,129 |
| 2026-01-30 | 72.740 | 72.750 | 71.360 | 72.600 | 70.823 | 2,407,017 |
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.