Fortis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 63.000 | 63.500 | 62.825 | 62.890 | 59.141 | 2,354,210 |
| 2025-02-12 | 62.250 | 62.910 | 62.250 | 62.700 | 58.962 | 1,592,419 |
| 2025-02-11 | 62.540 | 62.800 | 62.100 | 62.760 | 59.019 | 1,741,177 |
| 2025-02-10 | 62.300 | 62.935 | 62.150 | 62.590 | 58.859 | 2,498,851 |
| 2025-02-07 | 62.200 | 62.360 | 61.740 | 62.160 | 58.454 | 785,430 |
| 2025-02-06 | 62.590 | 62.590 | 61.830 | 62.330 | 58.614 | 1,713,740 |
| 2025-02-05 | 61.460 | 62.510 | 61.410 | 62.340 | 58.624 | 1,356,537 |
| 2025-02-04 | 61.900 | 61.910 | 61.200 | 61.260 | 57.608 | 1,547,422 |
| 2025-02-03 | 60.500 | 62.740 | 60.500 | 62.260 | 58.548 | 2,706,130 |
| 2025-01-31 | 61.870 | 62.290 | 61.670 | 61.900 | 58.210 | 1,161,746 |
| 2025-01-30 | 61.120 | 62.210 | 61.100 | 61.940 | 58.247 | 1,377,147 |
| 2025-01-29 | 61.450 | 61.910 | 60.880 | 60.980 | 57.345 | 1,601,934 |
| 2025-01-28 | 62.170 | 62.350 | 61.290 | 61.480 | 57.815 | 1,662,535 |
| 2025-01-27 | 60.710 | 62.660 | 60.710 | 62.320 | 58.605 | 2,880,047 |
| 2025-01-24 | 60.580 | 60.870 | 60.480 | 60.810 | 57.185 | 1,437,523 |
| 2025-01-23 | 60.550 | 60.960 | 60.255 | 60.720 | 57.100 | 1,376,310 |
| 2025-01-22 | 60.940 | 61.160 | 60.435 | 60.570 | 56.959 | 2,060,561 |
| 2025-01-21 | 60.740 | 61.390 | 60.690 | 61.030 | 57.392 | 1,408,533 |
| 2025-01-20 | 60.730 | 60.980 | 60.480 | 60.560 | 56.950 | 375,584 |
| 2025-01-17 | 60.280 | 60.990 | 60.240 | 60.690 | 57.072 | 1,216,395 |
| 2025-01-16 | 58.830 | 60.230 | 58.670 | 60.130 | 56.545 | 1,593,861 |
| 2025-01-15 | 58.550 | 58.945 | 58.300 | 58.750 | 55.248 | 1,321,906 |
| 2025-01-14 | 58.440 | 58.540 | 57.980 | 58.150 | 54.683 | 1,173,584 |
| 2025-01-13 | 58.740 | 58.870 | 58.105 | 58.620 | 55.125 | 2,593,485 |
| 2025-01-10 | 59.950 | 60.180 | 58.730 | 58.920 | 55.407 | 3,115,352 |
| 2025-01-09 | 60.350 | 60.450 | 59.910 | 60.250 | 56.658 | 1,464,166 |
| 2025-01-08 | 59.940 | 60.405 | 59.550 | 60.360 | 56.762 | 783,813 |
| 2025-01-07 | 59.640 | 60.415 | 59.620 | 60.030 | 56.451 | 1,023,672 |
| 2025-01-06 | 59.890 | 60.040 | 59.110 | 59.350 | 55.812 | 777,745 |
| 2025-01-03 | 59.600 | 60.290 | 59.600 | 60.040 | 56.461 | 637,735 |
| 2025-01-02 | 59.910 | 60.180 | 59.490 | 59.620 | 56.066 | 669,598 |
| 2024-12-31 | 59.830 | 60.180 | 59.600 | 59.730 | 56.169 | 858,368 |
| 2024-12-30 | 60.080 | 60.320 | 59.560 | 59.840 | 56.273 | 752,970 |
| 2024-12-27 | 60.000 | 60.500 | 59.940 | 60.350 | 56.752 | 672,544 |
| 2024-12-24 | 60.200 | 60.210 | 59.820 | 60.050 | 56.470 | 398,449 |
| 2024-12-23 | 59.920 | 60.300 | 59.640 | 60.300 | 56.705 | 1,119,933 |
| 2024-12-20 | 59.300 | 60.180 | 59.050 | 60.010 | 56.432 | 3,424,683 |
| 2024-12-19 | 58.940 | 59.610 | 58.420 | 59.300 | 55.765 | 980,526 |
| 2024-12-18 | 59.770 | 60.065 | 59.270 | 59.310 | 55.774 | 974,356 |
| 2024-12-17 | 59.700 | 60.210 | 59.590 | 59.990 | 56.414 | 1,040,777 |
| 2024-12-16 | 60.180 | 60.350 | 59.870 | 59.900 | 56.329 | 1,036,122 |
| 2024-12-13 | 60.050 | 60.620 | 60.000 | 60.260 | 56.668 | 1,084,725 |
| 2024-12-12 | 61.000 | 61.210 | 59.950 | 60.190 | 56.602 | 3,328,692 |
| 2024-12-11 | 61.710 | 61.930 | 60.895 | 60.990 | 57.354 | 1,652,556 |
| 2024-12-10 | 62.080 | 62.140 | 61.450 | 61.820 | 58.135 | 1,716,293 |
| 2024-12-09 | 62.970 | 63.210 | 61.940 | 62.210 | 58.501 | 3,287,235 |
| 2024-12-06 | 62.920 | 63.070 | 62.670 | 62.980 | 59.225 | 1,373,217 |
| 2024-12-05 | 63.000 | 63.120 | 62.520 | 62.990 | 59.235 | 1,182,613 |
| 2024-12-04 | 62.190 | 63.220 | 62.030 | 62.870 | 59.122 | 2,064,903 |
| 2024-12-03 | 63.170 | 63.750 | 62.280 | 62.310 | 58.595 | 1,287,596 |
| 2024-12-02 | 62.510 | 63.190 | 61.970 | 63.050 | 59.291 | 1,693,966 |
| 2024-11-29 | 62.560 | 62.710 | 62.290 | 62.590 | 58.859 | 1,724,259 |
| 2024-11-28 | 62.850 | 63.040 | 62.650 | 62.680 | 58.943 | 357,607 |
| 2024-11-27 | 62.700 | 63.270 | 62.580 | 62.880 | 59.131 | 983,995 |
| 2024-11-26 | 62.720 | 63.290 | 62.360 | 62.720 | 58.981 | 2,100,361 |
| 2024-11-25 | 63.240 | 63.400 | 62.450 | 62.900 | 59.150 | 3,815,559 |
| 2024-11-22 | 62.730 | 63.340 | 62.710 | 63.130 | 59.366 | 2,032,839 |
| 2024-11-21 | 62.410 | 62.645 | 61.885 | 62.580 | 58.849 | 2,306,744 |
| 2024-11-20 | 62.570 | 62.710 | 62.250 | 62.500 | 58.774 | 2,757,654 |
| 2024-11-19 | 61.720 | 62.585 | 61.410 | 62.500 | 58.774 | 1,591,852 |
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.