Fortis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 66.700 | 66.775 | 64.970 | 65.370 | 62.073 | 2,636,517 |
| 2025-05-09 | 67.460 | 67.470 | 66.610 | 66.910 | 63.535 | 933,626 |
| 2025-05-08 | 69.240 | 69.240 | 67.500 | 67.520 | 64.114 | 1,987,614 |
| 2025-05-07 | 67.930 | 69.020 | 67.850 | 68.840 | 65.368 | 1,551,914 |
| 2025-05-06 | 67.150 | 67.980 | 67.150 | 67.530 | 64.124 | 1,930,151 |
| 2025-05-05 | 67.070 | 67.400 | 66.610 | 67.320 | 63.924 | 1,265,386 |
| 2025-05-02 | 67.600 | 67.660 | 66.780 | 67.080 | 63.697 | 2,021,016 |
| 2025-05-01 | 68.170 | 68.650 | 67.780 | 67.800 | 64.380 | 1,359,877 |
| 2025-04-30 | 67.750 | 68.380 | 67.300 | 68.270 | 64.826 | 1,349,237 |
| 2025-04-29 | 67.210 | 67.590 | 67.210 | 67.540 | 64.133 | 1,222,817 |
| 2025-04-28 | 67.230 | 67.430 | 66.450 | 67.180 | 63.791 | 2,357,563 |
| 2025-04-25 | 67.120 | 67.520 | 67.010 | 67.340 | 63.943 | 1,800,088 |
| 2025-04-24 | 67.010 | 67.440 | 66.480 | 67.290 | 63.896 | 1,500,888 |
| 2025-04-23 | 67.640 | 67.670 | 66.430 | 67.060 | 63.678 | 1,357,348 |
| 2025-04-22 | 66.950 | 67.680 | 66.890 | 67.640 | 64.228 | 3,305,541 |
| 2025-04-21 | 66.770 | 67.050 | 66.100 | 66.590 | 63.231 | 1,350,877 |
| 2025-04-17 | 66.200 | 66.970 | 66.200 | 66.700 | 63.336 | 2,695,371 |
| 2025-04-16 | 66.360 | 66.780 | 65.860 | 66.070 | 62.737 | 2,009,493 |
| 2025-04-15 | 65.850 | 66.320 | 65.750 | 66.140 | 62.804 | 2,132,397 |
| 2025-04-14 | 64.640 | 65.950 | 64.460 | 65.790 | 62.472 | 1,011,629 |
| 2025-04-11 | 63.520 | 64.840 | 63.230 | 64.640 | 61.380 | 1,630,535 |
| 2025-04-10 | 62.690 | 63.550 | 62.150 | 63.230 | 60.041 | 1,433,376 |
| 2025-04-09 | 62.760 | 63.130 | 61.320 | 62.680 | 59.518 | 2,535,143 |
| 2025-04-08 | 64.990 | 65.420 | 63.010 | 63.450 | 60.250 | 2,582,273 |
| 2025-04-07 | 63.910 | 65.540 | 63.250 | 64.320 | 61.076 | 2,357,777 |
| 2025-04-04 | 67.000 | 67.450 | 65.660 | 65.710 | 62.396 | 2,763,601 |
| 2025-04-03 | 65.730 | 67.520 | 65.440 | 66.680 | 63.317 | 864,974 |
| 2025-04-02 | 66.350 | 66.350 | 65.570 | 66.110 | 62.775 | 775,961 |
| 2025-04-01 | 65.450 | 66.395 | 65.220 | 66.030 | 62.699 | 1,728,016 |
| 2025-03-31 | 64.790 | 66.255 | 64.790 | 65.550 | 62.244 | 1,936,149 |
| 2025-03-28 | 64.200 | 65.280 | 63.730 | 64.820 | 61.551 | 1,636,806 |
| 2025-03-27 | 63.940 | 64.380 | 63.720 | 64.030 | 60.800 | 964,938 |
| 2025-03-26 | 63.350 | 64.190 | 63.350 | 63.720 | 60.506 | 852,732 |
| 2025-03-25 | 64.100 | 64.330 | 63.410 | 63.440 | 60.240 | 1,195,178 |
| 2025-03-24 | 64.450 | 65.020 | 64.070 | 64.360 | 61.114 | 1,264,825 |
| 2025-03-21 | 64.930 | 65.180 | 64.200 | 64.550 | 61.294 | 2,717,533 |
| 2025-03-20 | 64.750 | 64.900 | 64.350 | 64.750 | 61.484 | 844,223 |
| 2025-03-19 | 64.500 | 64.740 | 64.310 | 64.680 | 61.418 | 713,690 |
| 2025-03-18 | 64.500 | 64.860 | 64.180 | 64.630 | 61.370 | 702,492 |
| 2025-03-17 | 64.340 | 64.970 | 64.340 | 64.680 | 61.418 | 905,051 |
| 2025-03-14 | 64.550 | 65.200 | 64.110 | 64.510 | 61.256 | 1,101,967 |
| 2025-03-13 | 64.220 | 64.825 | 64.170 | 64.720 | 61.456 | 3,649,517 |
| 2025-03-12 | 63.640 | 64.310 | 63.300 | 64.030 | 60.800 | 1,131,189 |
| 2025-03-11 | 64.770 | 65.040 | 63.940 | 64.030 | 60.800 | 1,800,131 |
| 2025-03-10 | 64.280 | 65.260 | 64.250 | 64.880 | 61.607 | 2,599,036 |
| 2025-03-07 | 62.420 | 64.300 | 62.350 | 64.200 | 60.962 | 1,687,987 |
| 2025-03-06 | 63.220 | 63.560 | 62.470 | 62.500 | 59.348 | 1,404,658 |
| 2025-03-05 | 63.680 | 64.050 | 62.910 | 63.560 | 60.354 | 2,459,671 |
| 2025-03-04 | 63.900 | 64.480 | 63.680 | 64.000 | 60.772 | 3,004,736 |
| 2025-03-03 | 63.170 | 64.050 | 63.140 | 64.000 | 60.772 | 4,018,991 |
| 2025-02-28 | 62.990 | 63.480 | 62.300 | 63.440 | 60.240 | 3,207,909 |
| 2025-02-27 | 62.680 | 63.220 | 62.420 | 62.740 | 59.575 | 1,934,187 |
| 2025-02-26 | 63.000 | 63.510 | 62.610 | 63.010 | 59.832 | 1,324,538 |
| 2025-02-25 | 62.810 | 63.390 | 62.810 | 63.200 | 60.012 | 2,026,100 |
| 2025-02-24 | 62.750 | 63.180 | 62.300 | 62.740 | 59.575 | 2,190,567 |
| 2025-02-21 | 62.080 | 62.845 | 61.950 | 62.730 | 59.566 | 2,494,219 |
| 2025-02-20 | 62.290 | 62.590 | 61.930 | 62.050 | 58.920 | 3,569,712 |
| 2025-02-19 | 61.670 | 62.580 | 61.380 | 62.510 | 59.357 | 1,973,110 |
| 2025-02-18 | 62.970 | 62.970 | 60.940 | 61.890 | 58.768 | 2,045,323 |
| 2025-02-14 | 63.250 | 64.390 | 63.160 | 63.640 | 59.846 | 4,062,612 |
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.