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 |
|---|---|---|---|---|---|---|---|
| 1740609600 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1740523200 | 22.02 | 0.01 | 0.05 | 22.02 | 22.02 | 22.02 | 3525 |
| 1740436800 | 22.01 | -0.04 | -0.18 | 22.19 | 22.19 | 22.01 | 650 |
| 1740177600 | 22.05 | 0.09 | 0.41 | 22.2 | 22.2 | 22.05 | 2400 |
| 1740091200 | 21.96 | -0.19 | -0.86 | 21.95 | 21.96 | 21.95 | 600 |
| 1740004800 | 22.15 | -0.11 | -0.49 | 22.26 | 22.26 | 22.15 | 1875 |
| 1739918400 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 700 |
| 1739572800 | 22.26 | -0.2 | -0.89 | 22.83 | 22.83 | 22.26 | 800 |
| 1739486400 | 22.46 | 0.14 | 0.63 | 22.47 | 22.48 | 22.35 | 1930 |
| 1739400000 | 22.32 | -0.05 | -0.22 | 22.33 | 22.33 | 22.32 | 700 |
| 1739313600 | 22.37 | 0.07 | 0.31 | 22.31 | 22.37 | 22.31 | 1324 |
| 1739227200 | 22.3 | 0.05 | 0.22 | 22.3 | 22.3 | 22.3 | 1230 |
| 1738968000 | 22.25 | 0.07 | 0.32 | 22.25 | 22.25 | 22.25 | 900 |
| 1738881600 | 22.18 | 0.23 | 1.05 | 22.17 | 22.18 | 22.1 | 1001 |
| 1738795200 | 21.95 | -0.04 | -0.18 | 21.89 | 21.95 | 21.89 | 1100 |
| 1738708800 | 21.99 | -0.13 | -0.59 | 21.81 | 21.99 | 21.81 | 345 |
| 1738622400 | 22.12 | -0.03 | -0.14 | 22.12 | 22.12 | 22.12 | 960 |
| 1738363200 | 22.15 | -0.09 | -0.40 | 22.22 | 22.22 | 22.15 | 2700 |
| 1738276800 | 22.24 | 0.04 | 0.18 | 22.15 | 22.24 | 22.14 | 2360 |
| 1738190400 | 22.2 | -0.05 | -0.22 | 22 | 22.2 | 22 | 1195 |
| 1738104000 | 22.25 | 0.52 | 2.39 | 22.06 | 22.25 | 22.06 | 5100 |
| 1738017600 | 21.73 | 0.23 | 1.07 | 21.46 | 21.73 | 21.45 | 2500 |
| 1737758400 | 21.5 | -0.4 | -1.83 | 21.93 | 21.93 | 21.5 | 1300 |
| 1737672000 | 21.9 | 0.13 | 0.60 | 22.06 | 22.06 | 21.9 | 1150 |
| 1737585600 | 21.77 | -0.27 | -1.23 | 22.03 | 22.03 | 21.56 | 3605 |
| 1737499200 | 22.04 | -0.07 | -0.32 | 22.04 | 22.04 | 22.04 | 200 |
| 1737412800 | 22.11 | 0.13 | 0.59 | 22.11 | 22.11 | 22.1 | 504 |
| 1737153600 | 21.98 | -0.01 | -0.05 | 21.99 | 21.99 | 21.98 | 600 |
| 1737067200 | 21.99 | -0.01 | -0.05 | 22.01 | 22.01 | 21.95 | 1600 |
| 1736980800 | 22 | 0.01 | 0.05 | 21.99 | 22 | 21.95 | 3700 |
| 1736894400 | 21.99 | 0.14 | 0.64 | 22.3 | 22.3 | 21.99 | 1700 |
| 1736808000 | 21.85 | -0.22 | -1.00 | 21.84 | 21.85 | 21.84 | 500 |
| 1736548800 | 22.07 | -0.05 | -0.23 | 22.1 | 22.1 | 22.01 | 2675 |
| 1736462400 | 22.12 | -0.17 | -0.76 | 22.12 | 22.12 | 22.02 | 8700 |
| 1736376000 | 22.29 | 0 | 0.00 | 22.29 | 22.29 | 22.29 | 0 |
| 1736289600 | 22.29 | -0.07 | -0.31 | 21.82 | 22.49 | 21.82 | 2500 |
| 1736203200 | 22.36 | 0.41 | 1.87 | 21.99 | 22.36 | 21.99 | 4060 |
| 1735944000 | 21.95 | 0.55 | 2.57 | 21.75 | 21.95 | 21.75 | 2901 |
| 1735857600 | 21.4 | 0.08 | 0.38 | 21.34 | 21.4 | 21.34 | 1020 |
| 1735684800 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1735598400 | 21.32 | 0.17 | 0.80 | 21.06 | 21.32 | 21.06 | 3600 |
| 1735339200 | 21.15 | -0.09 | -0.42 | 21.16 | 21.16 | 21.15 | 1400 |
| 1735069200 | 21.24 | 0.09 | 0.43 | 21.06 | 21.24 | 21.06 | 1200 |
| 1734993600 | 21.15 | -0.08 | -0.38 | 21.15 | 21.15 | 21.15 | 3400 |
| 1734734400 | 21.23 | -0.02 | -0.09 | 21.25 | 21.25 | 21.15 | 2427 |
| 1734648000 | 21.25 | -0.49 | -2.25 | 21.53 | 21.53 | 21.24 | 3200 |
| 1734561600 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 1 |
| 1734475200 | 21.74 | -0.25 | -1.14 | 21.68 | 21.75 | 21.68 | 1250 |
| 1734388800 | 21.99 | -0.01 | -0.05 | 22 | 22 | 21.9 | 810 |
| 1734129600 | 22 | 0.06 | 0.27 | 21.94 | 22 | 21.94 | 2800 |
| 1734043200 | 21.94 | 0.19 | 0.87 | 21.94 | 21.94 | 21.94 | 708 |
| 1733956800 | 21.75 | 0.14 | 0.65 | 21.55 | 21.76 | 21.55 | 1200 |
| 1733870400 | 21.61 | 0.11 | 0.51 | 21.52 | 21.7 | 21.51 | 4546 |
| 1733784000 | 21.5 | 0.33 | 1.56 | 21.42 | 21.5 | 21.42 | 3618 |
| 1733524800 | 21.17 | 0 | 0.00 | 21.17 | 21.17 | 21.17 | 0 |
| 1733438400 | 21.17 | -0.02 | -0.09 | 21.1 | 21.17 | 21.1 | 739 |
| 1733352000 | 21.19 | 0.09 | 0.43 | 21.11 | 21.19 | 21.1 | 719 |
| 1733265600 | 21.1 | 0.02 | 0.09 | 21.2 | 21.2 | 21.1 | 9002 |
| 1733179200 | 21.08 | -0.13 | -0.61 | 21.08 | 21.08 | 21.08 | 310 |
| 1732920000 | 21.21 | 0.21 | 1.00 | 21.24 | 21.26 | 21.21 | 2100 |
| 1732833600 | 21 | -0.02 | -0.10 | 21.06 | 21.07 | 21 | 1400 |
| 1732747200 | 21.02 | 0.01 | 0.05 | 20.87 | 21.02 | 20.85 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
