Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	72.660	73.080	72.180	72.320	70.549	2,659,760
2026-01-27	72.520	73.280	72.500	72.910	71.125	1,191,374
2026-01-26	72.420	72.790	72.120	72.500	70.725	1,985,941
2026-01-23	72.100	72.210	71.370	72.190	70.423	1,561,174
2026-01-22	72.490	72.880	72.080	72.090	70.325	1,174,773
2026-01-21	72.630	72.940	72.040	72.330	70.559	1,716,731
2026-01-20	72.480	72.630	71.280	72.470	70.696	3,560,708
2026-01-19	72.250	72.550	71.700	72.490	70.715	1,213,711
2026-01-16	71.570	72.360	71.500	72.280	70.510	1,700,612
2026-01-15	72.280	72.580	71.530	71.810	70.052	1,703,040
2026-01-14	71.540	72.230	71.410	72.090	70.325	2,490,239
2026-01-13	71.210	71.470	70.430	71.250	69.506	1,231,368
2026-01-12	71.740	71.810	70.820	71.280	69.535	1,601,398
2026-01-09	71.530	72.150	71.530	71.630	69.876	528,969
2026-01-08	70.970	72.070	70.970	71.580	69.828	1,080,814
2026-01-07	70.990	71.440	70.720	70.990	69.252	1,384,089
2026-01-06	70.380	71.080	70.110	71.050	69.311	684,257
2026-01-05	71.060	71.250	69.710	70.430	68.706	1,085,944
2026-01-02	71.610	71.770	71.075	71.250	69.506	666,546
2025-12-31	71.500	71.500	71.140	71.360	69.613	786,488
2025-12-30	70.980	71.485	70.890	71.310	69.564	749,925
2025-12-29	71.000	71.440	70.820	70.980	69.242	1,906,639
2025-12-24	70.850	71.050	70.640	70.640	68.911	302,487
2025-12-23	70.360	70.970	70.360	70.940	69.203	832,198
2025-12-22	69.890	70.440	69.370	70.410	68.686	1,896,651
2025-12-19	71.100	71.140	69.960	70.100	68.384	3,997,827
2025-12-18	70.950	71.240	70.810	70.880	69.145	1,142,324
2025-12-17	70.600	71.260	70.050	71.180	69.437	1,470,902
2025-12-16	71.060	71.090	70.330	70.550	68.823	1,360,670
2025-12-15	70.100	71.060	70.100	71.050	69.311	1,126,594
2025-12-12	69.440	70.240	69.260	70.160	68.442	1,790,746
2025-12-11	69.110	69.710	69.110	69.250	67.555	1,145,280
2025-12-10	69.640	69.810	69.060	69.110	67.418	1,569,443
2025-12-09	70.150	70.570	69.520	69.620	67.916	1,581,461
2025-12-08	70.520	70.530	70.060	70.160	68.442	2,109,519
2025-12-05	70.990	70.990	70.510	70.680	68.950	1,316,614
2025-12-04	71.290	71.860	71.020	71.110	69.369	1,147,828
2025-12-03	72.270	72.500	71.000	71.290	69.545	2,835,038
2025-12-02	73.250	73.250	72.050	72.270	70.501	2,837,065
2025-12-01	73.330	73.430	72.750	73.070	71.281	1,728,502
2025-11-28	73.410	73.530	72.980	73.260	71.466	2,281,412
2025-11-27	73.440	73.550	73.220	73.240	71.447	300,943
2025-11-26	73.500	73.630	73.000	73.590	71.788	834,309
2025-11-25	72.730	73.250	72.620	73.250	71.457	3,000,246
2025-11-24	72.690	72.760	72.080	72.560	70.784	4,877,574
2025-11-21	72.670	73.050	72.170	72.660	70.881	1,567,184
2025-11-20	72.210	72.710	72.040	72.570	70.793	1,418,490
2025-11-19	72.630	72.950	71.870	72.440	70.667	2,203,050
2025-11-18	73.200	73.470	72.280	72.680	70.901	4,118,902
2025-11-17	72.710	73.260	72.600	73.260	71.466	2,521,653
2025-11-14	73.540	73.670	72.890	73.330	70.910	3,625,198
2025-11-13	73.750	74.000	73.050	73.440	71.017	2,969,986
2025-11-12	72.920	73.825	72.590	73.740	71.307	4,013,603
2025-11-11	72.140	72.670	72.070	72.640	70.243	885,689
2025-11-10	72.010	72.500	71.520	72.010	69.634	1,549,552
2025-11-07	71.960	72.740	71.910	71.960	69.586	1,043,777
2025-11-06	71.180	72.220	71.180	72.120	69.740	1,486,860
2025-11-05	71.570	72.005	71.170	71.300	68.947	1,138,212
2025-11-04	70.150	71.960	69.990	71.240	68.889	1,500,494
2025-11-03	70.380	70.670	69.810	69.990	67.681	1,808,404

← NewerPage 4 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.