Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	70.380	70.670	69.810	69.990	67.681	1,808,404
2025-10-31	70.770	70.770	70.070	70.500	68.174	987,168
2025-10-30	70.180	70.790	70.170	70.660	68.329	1,073,204
2025-10-29	70.500	70.880	69.460	70.000	67.690	1,806,283
2025-10-28	71.510	71.700	70.550	70.650	68.319	2,143,321
2025-10-27	71.880	72.000	71.160	71.540	69.179	2,027,882
2025-10-24	72.290	72.540	71.890	71.960	69.586	878,407
2025-10-23	73.060	73.100	72.210	72.260	69.876	1,672,961
2025-10-22	72.300	73.430	72.260	72.870	70.466	2,172,388
2025-10-21	72.330	72.630	72.090	72.420	70.030	1,363,770
2025-10-20	72.570	72.950	72.120	72.430	70.040	1,339,975
2025-10-17	72.290	72.520	72.040	72.470	70.079	627,652
2025-10-16	72.300	72.555	71.965	72.320	69.934	1,181,652
2025-10-15	71.500	72.190	71.500	72.160	69.779	925,305
2025-10-14	71.700	72.140	71.480	71.580	69.218	1,657,758
2025-10-10	70.400	71.490	70.130	71.460	69.102	773,330
2025-10-09	70.460	70.630	70.030	70.180	67.864	601,947
2025-10-08	70.370	70.400	69.830	70.310	67.990	724,513
2025-10-07	70.420	70.720	70.015	70.340	68.019	728,002
2025-10-06	70.010	70.450	69.260	70.420	68.096	622,266
2025-10-03	70.040	70.855	70.040	70.140	67.826	755,267
2025-10-02	70.520	70.520	69.850	70.190	67.874	1,036,307
2025-10-01	70.670	70.960	70.270	70.290	67.971	917,111
2025-09-30	69.850	70.680	69.770	70.590	68.261	995,905
2025-09-29	69.030	70.030	69.010	69.720	67.420	1,397,769
2025-09-26	69.180	69.610	69.070	69.190	66.907	662,466
2025-09-25	68.710	69.370	68.710	69.010	66.733	940,751
2025-09-24	68.300	69.050	68.240	68.730	66.462	891,811
2025-09-23	67.960	68.280	67.620	68.240	65.988	900,696
2025-09-22	68.110	68.420	67.900	67.980	65.737	1,333,191
2025-09-19	68.000	68.130	67.580	67.940	65.698	2,735,799
2025-09-18	67.360	67.800	67.150	67.380	65.157	984,668
2025-09-17	67.360	67.920	67.360	67.520	65.292	1,110,722
2025-09-16	67.820	67.960	67.340	67.390	65.166	1,454,724
2025-09-15	68.300	68.380	67.820	68.020	65.776	1,603,473
2025-09-12	68.230	68.400	68.040	68.370	66.114	509,902
2025-09-11	67.970	68.100	67.760	68.070	65.824	906,809
2025-09-10	67.770	68.140	67.710	67.900	65.660	707,287
2025-09-09	67.530	68.180	67.350	67.880	65.640	688,621
2025-09-08	68.110	68.120	67.240	67.590	65.360	1,312,437
2025-09-05	68.820	69.040	68.040	68.180	65.930	781,483
2025-09-04	68.570	68.790	68.280	68.710	66.443	2,393,052
2025-09-03	68.330	68.460	68.040	68.170	65.921	1,382,151
2025-09-02	68.270	68.520	68.020	68.270	66.017	1,434,499
2025-08-29	68.270	68.650	68.050	68.350	66.095	1,665,002
2025-08-28	68.970	69.000	67.840	68.210	65.959	1,754,703
2025-08-27	68.920	68.980	68.340	68.950	66.675	2,204,503
2025-08-26	69.490	69.530	68.640	68.900	66.627	2,229,099
2025-08-25	70.010	70.010	69.360	69.590	67.294	1,211,383
2025-08-22	70.700	71.020	70.025	70.050	67.739	1,215,631
2025-08-21	70.470	70.860	70.470	70.610	68.280	2,459,922
2025-08-20	69.790	70.900	69.780	70.530	68.203	1,901,160
2025-08-19	69.200	69.810	68.910	69.660	67.362	2,706,443
2025-08-18	70.110	70.370	69.640	69.830	66.931	1,318,174
2025-08-15	70.320	70.320	69.820	70.150	67.238	2,230,159
2025-08-14	69.510	70.350	69.480	70.100	67.190	668,332
2025-08-13	69.410	69.890	69.410	69.480	66.596	2,046,428
2025-08-12	69.700	69.950	69.285	69.630	66.740	767,484
2025-08-11	69.800	70.250	69.690	69.820	66.922	621,931
2025-08-08	69.900	70.330	69.810	69.910	67.008	1,124,435

← NewerPage 5 of 21 · 1,256 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.