Fortis Inc (FTS.PR.F)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 21.75 | 0.01 | 0.05 | 21.57 | 21.75 | 21.57 | 1077 |
| 1727214000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1727127600 | 21.74 | 0.14 | 0.65 | 21.52 | 21.75 | 21.52 | 2900 |
| 1726868400 | 21.6 | -0.18 | -0.83 | 21.6 | 21.6 | 21.6 | 127 |
| 1726782000 | 21.78 | 0.22 | 1.02 | 21.37 | 21.78 | 21.37 | 1244 |
| 1726695600 | 21.56 | -0.05 | -0.23 | 21.55 | 21.56 | 21.53 | 3500 |
| 1726609200 | 21.61 | -0.2 | -0.92 | 21.85 | 21.85 | 21.61 | 1400 |
| 1726522800 | 21.81 | -0.06 | -0.27 | 21.52 | 21.81 | 21.52 | 1725 |
| 1726263600 | 21.87 | 0.06 | 0.28 | 21.87 | 21.87 | 21.87 | 400 |
| 1726177200 | 21.81 | 0 | 0.00 | 21.73 | 21.81 | 21.73 | 505 |
| 1726090800 | 21.81 | -0.14 | -0.64 | 21.81 | 21.81 | 21.81 | 100 |
| 1726004400 | 21.95 | 0.17 | 0.78 | 21.77 | 21.95 | 21.77 | 1000 |
| 1725918000 | 21.78 | -0.14 | -0.64 | 21.94 | 21.95 | 21.78 | 600 |
| 1725658800 | 21.92 | 0.31 | 1.43 | 21.67 | 21.92 | 21.67 | 1500 |
| 1725572400 | 21.61 | -0.1 | -0.46 | 21.61 | 21.61 | 21.61 | 300 |
| 1725486000 | 21.71 | 0.15 | 0.70 | 21.32 | 21.71 | 21.32 | 3801 |
| 1725399600 | 21.56 | -0.09 | -0.42 | 21.65 | 21.66 | 21.56 | 800 |
| 1725054000 | 21.65 | 0.18 | 0.84 | 21.55 | 21.7 | 21.55 | 3284 |
| 1724967600 | 21.47 | 0.07 | 0.33 | 21.27 | 21.47 | 21.27 | 700 |
| 1724881200 | 21.4 | 0 | 0.00 | 21.14 | 21.4 | 21.14 | 1316 |
| 1724794800 | 21.4 | -0.04 | -0.19 | 21.39 | 21.42 | 21.39 | 2400 |
| 1724708400 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1724449200 | 21.44 | 0.24 | 1.13 | 21.2 | 21.45 | 21.2 | 2014 |
| 1724362800 | 21.2 | 0.1 | 0.47 | 21.11 | 21.2 | 21.02 | 1700 |
| 1724276400 | 21.1 | 0.12 | 0.57 | 21.14 | 21.14 | 21.1 | 700 |
| 1724190000 | 20.98 | -0.12 | -0.57 | 21.03 | 21.03 | 20.98 | 1000 |
| 1724103600 | 21.1 | 0.07 | 0.33 | 21.1 | 21.1 | 21.1 | 1550 |
| 1723844400 | 21.03 | -0.07 | -0.33 | 21.03 | 21.03 | 21.02 | 300 |
| 1723758000 | 21.1 | 0.15 | 0.72 | 21.1 | 21.1 | 21.1 | 475 |
| 1723671600 | 20.95 | 0.04 | 0.19 | 21.06 | 21.06 | 20.95 | 1800 |
| 1723585200 | 20.91 | 0.08 | 0.38 | 20.79 | 20.91 | 20.79 | 200 |
| 1723498800 | 20.83 | 0.07 | 0.34 | 20.83 | 20.83 | 20.83 | 100 |
| 1723239600 | 20.76 | -0.03 | -0.14 | 20.76 | 20.76 | 20.76 | 100 |
| 1723153200 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1723066800 | 20.79 | 0.09 | 0.43 | 20.79 | 20.79 | 20.79 | 150 |
| 1722980400 | 20.7 | -0.55 | -2.59 | 21.14 | 21.14 | 20.7 | 4600 |
| 1722634800 | 21.25 | 0.33 | 1.58 | 21.2 | 21.25 | 21.2 | 1185 |
| 1722548400 | 20.92 | 0.06 | 0.29 | 20.92 | 21.15 | 20.91 | 500 |
| 1722462000 | 20.86 | 0.05 | 0.24 | 21.24 | 21.24 | 20.86 | 1700 |
| 1722375600 | 20.81 | 0.01 | 0.05 | 20.81 | 20.81 | 20.81 | 100 |
| 1722289200 | 20.8 | -0.22 | -1.05 | 20.68 | 20.8 | 20.68 | 900 |
| 1722030000 | 21.02 | 0.08 | 0.38 | 21.02 | 21.02 | 20.85 | 3900 |
| 1721943600 | 20.94 | 0.07 | 0.34 | 20.84 | 20.94 | 20.84 | 1400 |
| 1721857200 | 20.87 | 0.55 | 2.71 | 20.96 | 20.96 | 20.87 | 1800 |
| 1721770800 | 20.32 | 0.02 | 0.10 | 20.45 | 20.45 | 20.32 | 300 |
| 1721684400 | 20.3 | 0.19 | 0.94 | 20.11 | 20.3 | 20.11 | 444 |
| 1721425200 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1721338800 | 20.11 | -0.02 | -0.10 | 20.09 | 20.15 | 20.09 | 1010 |
| 1721252400 | 20.13 | 0.07 | 0.35 | 20.05 | 20.13 | 20.05 | 1734 |
| 1721166000 | 20.06 | -0.01 | -0.05 | 20.1 | 20.1 | 20.06 | 1700 |
| 1721079600 | 20.07 | 0.11 | 0.55 | 19.96 | 20.07 | 19.95 | 600 |
| 1720820400 | 19.96 | -0.14 | -0.70 | 20.06 | 20.06 | 19.96 | 1400 |
| 1720734000 | 20.1 | 0.04 | 0.20 | 20.08 | 20.1 | 20.08 | 200 |
| 1720647600 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 90 |
| 1720561200 | 20.06 | -0.03 | -0.15 | 20.07 | 20.13 | 20.05 | 3000 |
| 1720474800 | 20.09 | 0.05 | 0.25 | 20.06 | 20.1 | 20.06 | 1900 |
| 1720215600 | 20.04 | 0.02 | 0.10 | 20.05 | 20.05 | 20.04 | 800 |
| 1720129200 | 20.02 | -0.08 | -0.40 | 20.03 | 20.03 | 20.02 | 500 |
| 1720042800 | 20.1 | -0.03 | -0.15 | 19.97 | 20.14 | 19.97 | 2750 |
| 1719956400 | 20.13 | 0.31 | 1.56 | 20.01 | 20.13 | 20.01 | 301 |
| 1719610800 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1719524400 | 19.82 | -0.01 | -0.05 | 19.82 | 19.82 | 19.82 | 400 |
| 1719438000 | 19.83 | -0.03 | -0.15 | 19.9 | 19.9 | 19.83 | 3610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
