Fortis Inc (FTS.PR.J)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 70 |
| 1738104000 | 20.76 | -0.08 | -0.38 | 21.09 | 21.09 | 20.76 | 3465 |
| 1738017600 | 20.84 | 0.42 | 2.06 | 20.41 | 20.84 | 20.4 | 3078 |
| 1737758400 | 20.42 | -0.28 | -1.35 | 20.85 | 20.85 | 20.2 | 6124 |
| 1737672000 | 20.7 | -0.1 | -0.48 | 20.71 | 20.71 | 20.7 | 300 |
| 1737585600 | 20.8 | -0.24 | -1.14 | 21 | 21 | 20.8 | 2800 |
| 1737499200 | 21.04 | -0.13 | -0.61 | 21.05 | 21.05 | 21.04 | 1000 |
| 1737412800 | 21.17 | 0.15 | 0.71 | 21.15 | 21.17 | 21.04 | 41550 |
| 1737153600 | 21.02 | -0.08 | -0.38 | 21 | 21.12 | 20.96 | 7976 |
| 1737067200 | 21.1 | -0.02 | -0.09 | 21.11 | 21.11 | 21.09 | 500 |
| 1736980800 | 21.12 | 0.22 | 1.05 | 21 | 21.12 | 21 | 2750 |
| 1736894400 | 20.9 | -0.2 | -0.95 | 21.01 | 21.01 | 20.9 | 6100 |
| 1736808000 | 21.1 | 0.12 | 0.57 | 21.07 | 21.1 | 21.05 | 6475 |
| 1736548800 | 20.98 | -0.32 | -1.50 | 21.02 | 21.02 | 20.98 | 1100 |
| 1736462400 | 21.3 | 0.13 | 0.61 | 21.3 | 21.3 | 21.3 | 100 |
| 1736376000 | 21.17 | -0.13 | -0.61 | 21.2 | 21.2 | 20.82 | 3145 |
| 1736289600 | 21.3 | 0.08 | 0.38 | 21.18 | 21.31 | 21.18 | 7300 |
| 1736203200 | 21.22 | 0.32 | 1.53 | 20.69 | 21.33 | 20.69 | 1950 |
| 1735944000 | 20.9 | 0.32 | 1.55 | 20.78 | 20.9 | 20.75 | 4400 |
| 1735857600 | 20.58 | 0.13 | 0.64 | 20.16 | 20.58 | 20.16 | 3200 |
| 1735684800 | 20.45 | 0.05 | 0.25 | 20.46 | 20.46 | 20.45 | 3362 |
| 1735598400 | 20.4 | 0.14 | 0.69 | 20.36 | 20.4 | 20.36 | 6475 |
| 1735339200 | 20.26 | 0.1 | 0.50 | 20.17 | 20.36 | 20.17 | 4547 |
| 1735069200 | 20.16 | -0.23 | -1.13 | 20.16 | 20.16 | 20.16 | 100 |
| 1734993600 | 20.39 | -0.05 | -0.24 | 20.26 | 20.4 | 20.17 | 11883 |
| 1734734400 | 20.44 | 0.11 | 0.54 | 20.14 | 20.44 | 20.14 | 3150 |
| 1734648000 | 20.33 | -0.22 | -1.07 | 20.24 | 20.33 | 20.2 | 3000 |
| 1734561600 | 20.55 | -0.27 | -1.30 | 20.55 | 20.55 | 20.55 | 600 |
| 1734475200 | 20.82 | -0.14 | -0.67 | 21 | 21 | 20.82 | 910 |
| 1734388800 | 20.96 | -0.14 | -0.66 | 21 | 21 | 20.96 | 500 |
| 1734129600 | 21.1 | 0.36 | 1.74 | 21.11 | 21.15 | 21.1 | 3000 |
| 1734043200 | 20.74 | 0.14 | 0.68 | 20.6 | 20.74 | 20.6 | 5700 |
| 1733956800 | 20.6 | -0.06 | -0.29 | 20.44 | 20.84 | 20.44 | 23068 |
| 1733870400 | 20.66 | 0.06 | 0.29 | 20.66 | 20.66 | 20.66 | 100 |
| 1733784000 | 20.6 | 0.19 | 0.93 | 20.49 | 20.6 | 20.4 | 13100 |
| 1733524800 | 20.41 | 0 | 0.00 | 20.38 | 20.41 | 20.37 | 2005 |
| 1733438400 | 20.41 | 0.02 | 0.10 | 20.455 | 20.455 | 20.4 | 2900 |
| 1733352000 | 20.39 | 0.03 | 0.15 | 20.36 | 20.39 | 20.34 | 1750 |
| 1733265600 | 20.36 | 0.1 | 0.49 | 20.5 | 20.5 | 20.36 | 5834 |
| 1733179200 | 20.26 | -0.09 | -0.44 | 20.29 | 20.45 | 20.2 | 2500 |
| 1732920000 | 20.35 | 0.19 | 0.94 | 20.2 | 20.45 | 20.2 | 7575 |
| 1732833600 | 20.16 | 0.06 | 0.30 | 20.1 | 20.18 | 20.1 | 830 |
| 1732747200 | 20.1 | 0.08 | 0.40 | 20.12 | 20.12 | 20.1 | 2400 |
| 1732660800 | 20.02 | 0 | 0.00 | 20.03 | 20.03 | 19.99 | 4751 |
| 1732574400 | 20.02 | 0.13 | 0.65 | 19.99 | 20.02 | 19.99 | 11173 |
| 1732315200 | 19.89 | -0.01 | -0.05 | 19.85 | 19.89 | 19.75 | 12112 |
| 1732228800 | 19.9 | -0.2 | -1.00 | 20.14 | 20.15 | 19.9 | 13080 |
| 1732142400 | 20.1 | -0.14 | -0.69 | 20.13 | 20.13 | 19.95 | 6200 |
| 1732056000 | 20.24 | 0.19 | 0.95 | 20.25 | 20.25 | 20.15 | 2300 |
| 1731969600 | 20.05 | -0.39 | -1.91 | 20.27 | 20.27 | 20.05 | 1700 |
| 1731710400 | 20.44 | 0.11 | 0.54 | 20.44 | 20.44 | 20.44 | 700 |
| 1731624000 | 20.33 | 0.17 | 0.84 | 20.27 | 20.33 | 20.27 | 500 |
| 1731537600 | 20.16 | -0.1 | -0.49 | 20.2 | 20.2 | 20.16 | 500 |
| 1731451200 | 20.26 | -0.03 | -0.15 | 20.26 | 20.26 | 20.26 | 193 |
| 1731364800 | 20.29 | 0.19 | 0.95 | 20.15 | 20.29 | 20.15 | 2401 |
| 1731105600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1731019200 | 20.1 | -0.06 | -0.30 | 20.2 | 20.3 | 20.1 | 4700 |
| 1730932800 | 20.16 | -0.18 | -0.88 | 20.34 | 20.35 | 20.16 | 5000 |
| 1730846400 | 20.34 | 0.04 | 0.20 | 20.34 | 20.34 | 20.33 | 6700 |
| 1730760000 | 20.3 | 0.08 | 0.40 | 20.3 | 20.32 | 20.18 | 3300 |
| 1730497200 | 20.22 | -0.24 | -1.17 | 20.33 | 20.35 | 20.17 | 16250 |
| 1730410800 | 20.46 | 0.15 | 0.74 | 20.31 | 20.46 | 20.31 | 600 |
| 1730324400 | 20.31 | -0.34 | -1.65 | 20.7 | 20.7 | 20.31 | 3700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
