Fortis Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	61.420	61.990	61.370	61.970	58.276	2,511,102
2024-11-15	62.310	62.370	61.930	62.210	57.923	2,663,361
2024-11-14	61.670	62.560	61.650	62.270	57.979	1,421,366
2024-11-13	61.850	62.030	61.260	61.600	57.355	2,464,082
2024-11-12	61.810	62.000	61.430	61.730	57.476	3,314,649
2024-11-11	61.550	62.120	61.550	61.650	57.402	509,561
2024-11-08	60.850	61.610	60.770	61.470	57.234	1,194,939
2024-11-07	60.670	61.120	60.410	60.790	56.601	1,976,351
2024-11-06	60.290	60.820	60.030	60.720	56.536	3,570,278
2024-11-05	59.000	61.110	59.000	60.990	56.787	1,286,115
2024-11-04	59.530	59.800	58.900	59.210	55.130	2,347,517
2024-11-01	60.230	60.300	59.530	59.740	55.623	797,483
2024-10-31	59.970	60.780	59.520	60.230	56.079	1,332,597
2024-10-30	60.190	60.440	59.650	60.110	55.968	2,196,657
2024-10-29	60.600	60.760	59.900	60.250	56.098	3,145,849
2024-10-28	60.850	61.270	60.800	60.980	56.778	3,278,467
2024-10-25	61.140	61.460	60.800	60.890	56.694	1,001,154
2024-10-24	61.700	62.070	60.730	61.270	57.048	1,246,509
2024-10-23	61.860	62.170	61.780	62.080	57.802	1,666,782
2024-10-22	61.770	62.010	61.370	61.850	57.588	621,172
2024-10-21	62.010	62.470	61.920	62.030	57.755	2,484,932
2024-10-18	61.790	62.320	61.630	62.090	57.811	1,199,260
2024-10-17	61.740	61.970	61.400	61.760	57.504	2,386,202
2024-10-16	61.370	61.900	61.350	61.700	57.448	1,023,701
2024-10-15	60.030	61.385	60.030	61.290	57.066	1,321,916
2024-10-11	59.200	59.830	59.200	59.740	55.623	1,079,253
2024-10-10	59.480	59.770	59.125	59.300	55.214	1,201,906
2024-10-09	59.470	59.525	59.040	59.430	55.335	856,998
2024-10-08	59.740	59.800	59.160	59.490	55.390	928,650
2024-10-07	60.140	60.560	59.370	59.510	55.409	2,452,377
2024-10-04	60.510	60.600	60.150	60.330	56.173	912,212
2024-10-03	61.780	61.990	60.665	60.860	56.666	1,145,106
2024-10-02	61.390	62.110	61.380	61.790	57.532	944,001
2024-10-01	61.450	61.670	61.270	61.570	57.327	715,341
2024-09-30	61.620	61.720	61.135	61.450	57.215	1,253,830
2024-09-27	61.130	61.780	61.130	61.570	57.327	1,242,268
2024-09-26	60.680	61.360	60.660	61.130	56.917	1,051,508
2024-09-25	60.740	61.070	60.495	60.700	56.517	825,266
2024-09-24	60.450	60.820	60.400	60.680	56.498	747,721
2024-09-23	60.560	60.900	60.430	60.790	56.601	759,048
2024-09-20	60.480	60.650	59.780	60.600	56.424	2,752,615
2024-09-19	60.980	61.030	60.275	60.480	56.312	1,564,369
2024-09-18	61.450	61.590	60.950	61.150	56.936	787,215
2024-09-17	61.990	62.290	61.510	61.660	57.411	1,294,104
2024-09-16	61.840	62.240	61.780	61.990	57.718	1,078,575
2024-09-13	61.440	61.935	61.230	61.840	57.578	1,096,002
2024-09-12	60.740	61.560	60.730	61.340	57.113	1,471,417
2024-09-11	60.400	60.790	60.050	60.750	56.564	1,357,967
2024-09-10	60.770	61.135	60.430	60.550	56.377	2,113,256
2024-09-09	60.660	61.180	60.660	61.000	56.796	1,533,444
2024-09-06	61.130	61.300	60.305	60.520	56.349	1,742,053
2024-09-05	60.720	61.240	60.670	61.130	56.917	1,189,292
2024-09-04	60.340	60.840	60.300	60.510	56.340	977,176
2024-09-03	59.300	60.420	59.290	60.390	56.228	2,975,135
2024-08-30	59.020	59.565	59.020	59.300	55.214	1,379,196
2024-08-29	58.920	59.120	58.440	59.010	54.943	2,440,944
2024-08-28	58.920	59.230	58.750	59.010	54.943	1,432,229
2024-08-27	59.060	59.200	58.720	58.950	54.888	2,897,001
2024-08-26	59.430	59.540	59.080	59.170	55.092	3,842,577
2024-08-23	59.530	59.710	59.360	59.490	55.390	1,096,864

← NewerPage 9 of 21 · 1,255 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.