Fortis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 69.200 | 69.950 | 69.010 | 69.840 | 66.941 | 1,132,010 |
| 2025-08-06 | 69.400 | 69.840 | 68.850 | 69.300 | 66.423 | 1,499,020 |
| 2025-08-05 | 69.620 | 70.960 | 69.060 | 69.430 | 66.548 | 2,219,283 |
| 2025-08-01 | 68.350 | 69.700 | 68.120 | 68.790 | 65.934 | 2,011,986 |
| 2025-07-31 | 67.490 | 68.000 | 67.440 | 67.800 | 64.985 | 1,165,001 |
| 2025-07-30 | 67.030 | 68.240 | 66.970 | 67.800 | 64.985 | 987,841 |
| 2025-07-29 | 66.900 | 67.370 | 66.560 | 67.220 | 64.430 | 1,835,377 |
| 2025-07-28 | 67.200 | 67.320 | 66.320 | 66.420 | 63.663 | 1,359,445 |
| 2025-07-25 | 67.100 | 67.440 | 66.880 | 67.280 | 64.487 | 737,109 |
| 2025-07-24 | 66.310 | 67.060 | 66.210 | 66.940 | 64.161 | 1,280,000 |
| 2025-07-23 | 66.880 | 67.040 | 66.230 | 66.300 | 63.548 | 1,230,225 |
| 2025-07-22 | 66.120 | 66.980 | 66.030 | 66.740 | 63.969 | 2,484,203 |
| 2025-07-21 | 65.270 | 65.920 | 65.270 | 65.860 | 63.126 | 1,801,586 |
| 2025-07-18 | 64.750 | 65.130 | 64.420 | 64.850 | 62.158 | 900,627 |
| 2025-07-17 | 64.400 | 64.690 | 64.140 | 64.570 | 61.890 | 1,147,236 |
| 2025-07-16 | 64.540 | 64.880 | 64.450 | 64.550 | 61.870 | 720,812 |
| 2025-07-15 | 64.650 | 64.850 | 64.360 | 64.530 | 61.851 | 727,373 |
| 2025-07-14 | 64.650 | 65.220 | 64.500 | 64.650 | 61.966 | 1,360,225 |
| 2025-07-11 | 64.300 | 64.700 | 64.080 | 64.610 | 61.928 | 1,217,399 |
| 2025-07-10 | 63.850 | 64.670 | 63.740 | 64.430 | 61.755 | 1,102,777 |
| 2025-07-09 | 63.970 | 64.330 | 63.780 | 64.090 | 61.429 | 654,417 |
| 2025-07-08 | 64.110 | 64.330 | 63.540 | 64.080 | 61.420 | 919,579 |
| 2025-07-07 | 64.300 | 64.490 | 63.960 | 64.020 | 61.362 | 912,686 |
| 2025-07-04 | 64.110 | 64.370 | 63.970 | 64.300 | 61.631 | 259,769 |
| 2025-07-03 | 64.000 | 64.450 | 63.890 | 64.120 | 61.458 | 478,195 |
| 2025-07-02 | 64.960 | 64.970 | 63.850 | 63.960 | 61.305 | 1,686,350 |
| 2025-06-30 | 64.560 | 65.120 | 64.400 | 65.020 | 62.321 | 999,196 |
| 2025-06-27 | 64.410 | 64.970 | 64.380 | 64.640 | 61.957 | 970,342 |
| 2025-06-26 | 63.880 | 64.390 | 63.850 | 64.250 | 61.583 | 736,939 |
| 2025-06-25 | 64.750 | 64.780 | 63.920 | 63.970 | 61.314 | 913,635 |
| 2025-06-24 | 65.070 | 65.260 | 64.760 | 64.980 | 62.283 | 688,808 |
| 2025-06-23 | 64.700 | 65.540 | 64.700 | 65.280 | 62.570 | 985,049 |
| 2025-06-20 | 64.750 | 64.950 | 64.180 | 64.620 | 61.937 | 2,147,682 |
| 2025-06-19 | 64.690 | 64.960 | 64.280 | 64.420 | 61.746 | 337,006 |
| 2025-06-18 | 64.730 | 64.960 | 64.450 | 64.830 | 62.139 | 1,079,241 |
| 2025-06-17 | 64.680 | 64.770 | 64.220 | 64.700 | 62.014 | 661,495 |
| 2025-06-16 | 65.490 | 65.860 | 64.600 | 64.780 | 62.091 | 1,240,365 |
| 2025-06-13 | 65.360 | 65.700 | 65.080 | 65.450 | 62.733 | 1,800,024 |
| 2025-06-12 | 64.960 | 65.280 | 64.740 | 65.250 | 62.541 | 1,840,090 |
| 2025-06-11 | 64.920 | 64.970 | 64.410 | 64.760 | 62.072 | 1,576,708 |
| 2025-06-10 | 64.790 | 65.170 | 64.660 | 64.930 | 62.235 | 1,628,754 |
| 2025-06-09 | 64.830 | 65.015 | 64.280 | 64.780 | 62.091 | 1,282,503 |
| 2025-06-06 | 65.680 | 65.700 | 64.970 | 65.040 | 62.340 | 1,839,265 |
| 2025-06-05 | 65.870 | 66.090 | 65.310 | 65.670 | 62.944 | 1,515,311 |
| 2025-06-04 | 66.290 | 66.570 | 65.680 | 65.910 | 63.174 | 1,317,457 |
| 2025-06-03 | 66.970 | 67.030 | 66.250 | 66.430 | 63.672 | 1,322,133 |
| 2025-06-02 | 66.780 | 67.210 | 66.280 | 66.740 | 63.969 | 1,841,871 |
| 2025-05-30 | 66.480 | 67.280 | 66.400 | 67.050 | 64.267 | 4,183,138 |
| 2025-05-29 | 66.060 | 66.660 | 65.820 | 66.570 | 63.807 | 1,292,796 |
| 2025-05-28 | 66.890 | 66.930 | 65.980 | 66.240 | 63.490 | 1,158,083 |
| 2025-05-27 | 66.270 | 67.475 | 66.270 | 67.070 | 64.286 | 2,582,414 |
| 2025-05-26 | 66.420 | 66.630 | 66.020 | 66.260 | 63.509 | 801,760 |
| 2025-05-23 | 66.470 | 66.490 | 65.640 | 66.340 | 63.586 | 1,691,020 |
| 2025-05-22 | 66.660 | 66.750 | 65.920 | 66.160 | 63.414 | 3,355,626 |
| 2025-05-21 | 66.580 | 66.810 | 66.030 | 66.740 | 63.969 | 2,639,788 |
| 2025-05-20 | 66.150 | 66.860 | 66.000 | 66.490 | 63.730 | 3,590,084 |
| 2025-05-16 | 65.610 | 65.970 | 65.300 | 65.900 | 63.164 | 2,994,592 |
| 2025-05-15 | 65.200 | 66.140 | 64.800 | 66.030 | 62.699 | 1,344,729 |
| 2025-05-14 | 65.060 | 65.150 | 64.060 | 64.940 | 61.664 | 1,590,941 |
| 2025-05-13 | 65.440 | 65.440 | 64.700 | 64.890 | 61.617 | 1,648,711 |
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.