Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,934.73 -992.32 (-1.55%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Fortis Inc. (FTS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 53.65 | 53.90 | 53.29 | 53.38 | 53.38 | 1,310,800 |
| 25 Apr 2024 | 53.40 | 53.78 | 52.92 | 53.72 | 53.72 | 1,179,500 |
| 24 Apr 2024 | 53.19 | 53.79 | 53.07 | 53.65 | 53.65 | 1,483,300 |
| 23 Apr 2024 | 53.48 | 53.60 | 53.32 | 53.37 | 53.37 | 2,678,500 |
| 22 Apr 2024 | 52.77 | 53.46 | 52.77 | 53.45 | 53.45 | 2,481,800 |
| 19 Apr 2024 | 52.33 | 52.96 | 52.33 | 52.89 | 52.89 | 1,794,100 |
| 18 Apr 2024 | 51.84 | 52.47 | 51.59 | 52.38 | 52.38 | 1,822,300 |
| 17 Apr 2024 | 51.40 | 52.00 | 51.16 | 51.83 | 51.83 | 2,807,700 |
| 16 Apr 2024 | 51.73 | 51.78 | 51.02 | 51.32 | 51.32 | 1,690,500 |
| 15 Apr 2024 | 52.00 | 52.13 | 51.39 | 51.73 | 51.73 | 823,900 |
| 12 Apr 2024 | 52.05 | 52.40 | 51.66 | 51.84 | 51.84 | 997,700 |
| 11 Apr 2024 | 52.35 | 52.50 | 51.55 | 51.92 | 51.92 | 1,006,500 |
| 10 Apr 2024 | 52.93 | 52.94 | 51.94 | 52.25 | 52.25 | 1,303,900 |
| 09 Apr 2024 | 53.35 | 53.42 | 53.02 | 53.26 | 53.26 | 1,413,300 |
| 08 Apr 2024 | 52.75 | 53.22 | 52.73 | 53.19 | 53.19 | 891,000 |
| 05 Apr 2024 | 52.84 | 52.93 | 52.48 | 52.74 | 52.74 | 908,900 |
| 04 Apr 2024 | 53.35 | 53.45 | 52.62 | 52.94 | 52.94 | 847,500 |
| 03 Apr 2024 | 53.48 | 53.55 | 53.08 | 53.20 | 53.20 | 857,600 |
| 02 Apr 2024 | 53.20 | 53.59 | 53.19 | 53.47 | 53.47 | 776,700 |
| 01 Apr 2024 | 53.39 | 53.43 | 53.03 | 53.39 | 53.39 | 698,400 |
| 28 Mar 2024 | 53.50 | 53.67 | 53.23 | 53.52 | 53.52 | 890,900 |
| 27 Mar 2024 | 53.00 | 53.44 | 53.00 | 53.40 | 53.40 | 699,100 |
| 26 Mar 2024 | 53.29 | 53.30 | 52.79 | 52.90 | 52.90 | 2,780,100 |
| 25 Mar 2024 | 53.79 | 53.97 | 53.40 | 53.43 | 53.43 | 1,102,200 |
| 22 Mar 2024 | 53.83 | 54.09 | 53.72 | 53.79 | 53.79 | 1,000,800 |
| 21 Mar 2024 | 53.58 | 53.92 | 53.50 | 53.61 | 53.61 | 1,072,900 |
| 20 Mar 2024 | 53.48 | 53.79 | 53.32 | 53.52 | 53.52 | 1,076,600 |
| 19 Mar 2024 | 53.69 | 54.01 | 53.38 | 53.38 | 53.38 | 818,200 |
| 18 Mar 2024 | 53.71 | 53.88 | 53.37 | 53.57 | 53.57 | 795,900 |
| 15 Mar 2024 | 53.26 | 53.99 | 53.11 | 53.80 | 53.80 | 4,738,800 |
| 14 Mar 2024 | 53.50 | 53.50 | 52.90 | 53.30 | 53.30 | 1,434,100 |
| 13 Mar 2024 | 53.70 | 53.82 | 53.25 | 53.53 | 53.53 | 1,018,000 |
| 12 Mar 2024 | 53.93 | 54.00 | 53.41 | 53.61 | 53.61 | 1,190,300 |
| 11 Mar 2024 | 53.92 | 54.26 | 53.76 | 54.00 | 54.00 | 1,186,700 |
| 08 Mar 2024 | 54.27 | 54.39 | 53.96 | 54.06 | 54.06 | 2,891,300 |
| 07 Mar 2024 | 53.50 | 54.23 | 53.41 | 54.18 | 54.18 | 2,124,200 |
| 06 Mar 2024 | 53.26 | 53.66 | 53.10 | 53.30 | 53.30 | 1,376,500 |
| 05 Mar 2024 | 53.00 | 53.47 | 52.79 | 53.05 | 53.05 | 1,610,900 |
| 04 Mar 2024 | 52.10 | 53.05 | 52.02 | 52.95 | 52.95 | 1,569,000 |
| 01 Mar 2024 | 52.26 | 52.44 | 52.00 | 52.28 | 52.28 | 1,662,800 |
| 29 Feb 2024 | 52.43 | 52.71 | 52.26 | 52.33 | 52.33 | 4,013,600 |
| 28 Feb 2024 | 52.41 | 52.64 | 52.31 | 52.44 | 52.44 | 655,800 |
| 27 Feb 2024 | 52.06 | 52.43 | 51.96 | 52.39 | 52.39 | 1,914,400 |
| 26 Feb 2024 | 53.12 | 53.18 | 52.02 | 52.13 | 52.13 | 2,735,400 |
| 23 Feb 2024 | 53.76 | 53.95 | 52.96 | 53.17 | 53.17 | 2,674,400 |
| 22 Feb 2024 | 53.84 | 53.84 | 53.16 | 53.81 | 53.81 | 2,010,100 |
| 21 Feb 2024 | 53.65 | 53.94 | 53.56 | 53.79 | 53.79 | 1,676,400 |
| 20 Feb 2024 | 52.92 | 53.89 | 52.90 | 53.61 | 53.61 | 2,591,800 |
| 16 Feb 2024 | 52.64 | 53.04 | 52.59 | 52.95 | 52.95 | 2,624,400 |
| 15 Feb 2024 | 52.23 | 52.83 | 52.21 | 52.67 | 52.67 | 2,451,300 |
| 15 Feb 2024 | 0.59 Dividend | |||||
| 14 Feb 2024 | 52.23 | 52.63 | 52.02 | 52.62 | 52.03 | 1,772,500 |
| 13 Feb 2024 | 52.98 | 53.12 | 51.95 | 52.23 | 51.64 | 4,067,000 |
| 12 Feb 2024 | 52.70 | 53.17 | 52.64 | 53.04 | 52.45 | 2,300,900 |
| 09 Feb 2024 | 52.26 | 53.00 | 51.71 | 52.56 | 51.97 | 2,178,000 |
| 08 Feb 2024 | 52.77 | 52.88 | 52.24 | 52.41 | 51.82 | 2,850,900 |
| 07 Feb 2024 | 53.65 | 53.98 | 52.74 | 52.98 | 52.39 | 1,748,500 |
| 06 Feb 2024 | 53.29 | 53.60 | 53.11 | 53.52 | 52.92 | 1,302,500 |
| 05 Feb 2024 | 53.64 | 53.64 | 52.90 | 53.41 | 52.81 | 1,681,200 |
| 02 Feb 2024 | 53.92 | 53.97 | 52.94 | 53.87 | 53.27 | 1,522,200 |
| 01 Feb 2024 | 54.01 | 54.26 | 53.72 | 54.17 | 53.56 | 937,200 |
| 31 Jan 2024 | 54.24 | 54.57 | 53.77 | 53.94 | 53.34 | 1,272,700 |
| 30 Jan 2024 | 53.85 | 54.11 | 53.50 | 54.01 | 53.40 | 881,600 |
| 29 Jan 2024 | 53.56 | 53.95 | 53.29 | 53.86 | 53.26 | 1,487,600 |
| 26 Jan 2024 | 53.65 | 53.82 | 53.35 | 53.40 | 52.80 | 697,600 |
| 25 Jan 2024 | 53.37 | 53.77 | 53.36 | 53.64 | 53.04 | 1,195,300 |
| 24 Jan 2024 | 53.89 | 54.11 | 53.23 | 53.36 | 52.76 | 2,187,500 |
| 23 Jan 2024 | 54.14 | 54.40 | 53.54 | 53.60 | 53.00 | 1,525,800 |
| 22 Jan 2024 | 54.45 | 54.75 | 53.97 | 54.14 | 53.53 | 1,381,700 |
| 19 Jan 2024 | 53.99 | 54.62 | 53.76 | 54.38 | 53.77 | 1,672,900 |
| 18 Jan 2024 | 54.42 | 54.69 | 53.70 | 53.83 | 53.23 | 2,079,800 |
| 17 Jan 2024 | 55.09 | 55.38 | 54.24 | 54.54 | 53.93 | 1,321,500 |
| 16 Jan 2024 | 55.19 | 55.37 | 54.72 | 55.33 | 54.71 | 520,000 |
| 15 Jan 2024 | 55.11 | 55.52 | 55.00 | 55.44 | 54.82 | 224,300 |
| 12 Jan 2024 | 55.07 | 55.38 | 54.89 | 55.04 | 54.42 | 761,500 |
| 11 Jan 2024 | 55.81 | 55.81 | 54.69 | 54.95 | 54.33 | 718,800 |
| 10 Jan 2024 | 56.00 | 56.18 | 55.80 | 55.88 | 55.25 | 891,900 |
| 09 Jan 2024 | 56.04 | 56.21 | 55.89 | 55.90 | 55.27 | 1,169,000 |
| 08 Jan 2024 | 55.77 | 56.15 | 55.77 | 56.07 | 55.44 | 976,000 |
| 05 Jan 2024 | 55.25 | 56.08 | 55.05 | 55.64 | 55.02 | 1,008,200 |
| 04 Jan 2024 | 55.20 | 55.67 | 54.87 | 55.29 | 54.67 | 963,400 |
| 03 Jan 2024 | 54.73 | 55.19 | 54.65 | 55.04 | 54.42 | 1,263,000 |
| 02 Jan 2024 | 54.20 | 54.89 | 54.19 | 54.71 | 54.10 | 815,100 |
| 29 Dec 2023 | 54.37 | 54.53 | 53.99 | 54.51 | 53.90 | 911,700 |
| 28 Dec 2023 | 54.07 | 54.32 | 53.97 | 54.28 | 53.67 | 671,900 |
| 27 Dec 2023 | 53.47 | 54.47 | 53.47 | 54.24 | 53.63 | 886,800 |
| 22 Dec 2023 | 53.65 | 54.29 | 53.65 | 53.96 | 53.35 | 557,800 |
| 21 Dec 2023 | 53.60 | 53.97 | 53.49 | 53.64 | 53.04 | 715,500 |
| 20 Dec 2023 | 54.41 | 54.63 | 53.54 | 53.56 | 52.96 | 978,000 |
| 19 Dec 2023 | 54.40 | 54.70 | 54.25 | 54.51 | 53.90 | 623,000 |
| 18 Dec 2023 | 54.89 | 55.15 | 54.15 | 54.30 | 53.69 | 1,027,100 |
| 15 Dec 2023 | 55.48 | 55.49 | 54.63 | 54.89 | 54.27 | 3,754,500 |
| 14 Dec 2023 | 55.90 | 56.12 | 55.29 | 55.57 | 54.95 | 1,759,600 |
| 13 Dec 2023 | 54.12 | 55.80 | 53.70 | 55.73 | 55.11 | 2,485,300 |
| 12 Dec 2023 | 54.87 | 55.04 | 53.70 | 54.14 | 53.53 | 1,853,800 |
| 11 Dec 2023 | 55.19 | 55.34 | 54.60 | 55.33 | 54.71 | 1,753,300 |
| 08 Dec 2023 | 55.51 | 55.57 | 55.01 | 55.33 | 54.71 | 786,500 |
| 07 Dec 2023 | 55.72 | 55.91 | 55.50 | 55.55 | 54.93 | 1,374,700 |
| 06 Dec 2023 | 55.18 | 55.91 | 55.17 | 55.66 | 55.04 | 1,243,500 |
| 05 Dec 2023 | 55.20 | 55.36 | 54.85 | 55.02 | 54.40 | 1,598,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.