Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Fortis Inc. (FTS) Price History

Daily open, high, low, close and volume for Fortis Inc. (FTS) from 2025-10-08 to 2026-10-09, newest first.

‹ FTS price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 75.93CAD 76.30CAD 75.71CAD 76.031,133,000
2026-10-08CAD 75.70CAD 76.13CAD 75.07CAD 75.921,462,000
2026-10-07CAD 75.25CAD 75.67CAD 75.00CAD 75.662,091,600
2026-10-06CAD 75.18CAD 75.71CAD 74.91CAD 75.251,323,200
2026-10-05CAD 75.30CAD 75.39CAD 74.58CAD 75.021,340,300
2026-10-02CAD 75.24CAD 75.90CAD 74.85CAD 75.31953,800
2026-10-01CAD 75.00CAD 75.27CAD 74.36CAD 75.07888,400
2026-09-30CAD 75.36CAD 75.65CAD 75.04CAD 75.171,101,300
2026-09-29CAD 74.89CAD 75.36CAD 74.54CAD 75.231,193,500
2026-09-28CAD 75.34CAD 75.45CAD 74.60CAD 75.24941,600
2026-09-25CAD 75.04CAD 75.25CAD 74.53CAD 75.10945,000
2026-09-24CAD 75.29CAD 75.48CAD 74.83CAD 75.041,557,700
2026-09-23CAD 75.57CAD 75.57CAD 74.88CAD 75.191,102,300
2026-09-22CAD 75.34CAD 76.22CAD 75.16CAD 75.80857,800
2026-09-21CAD 75.72CAD 75.75CAD 75.17CAD 75.301,158,600
2026-09-18CAD 75.59CAD 75.90CAD 75.35CAD 75.782,845,900
2026-09-17CAD 75.49CAD 76.45CAD 75.49CAD 76.22652,800
2026-09-16CAD 74.71CAD 75.51CAD 74.68CAD 75.43715,400
2026-09-15CAD 75.21CAD 75.26CAD 74.09CAD 74.461,362,600
2026-09-14CAD 75.50CAD 75.89CAD 74.63CAD 75.271,165,500
2026-09-11CAD 75.80CAD 76.00CAD 75.21CAD 75.36675,300
2026-09-10CAD 76.32CAD 76.60CAD 75.22CAD 75.391,227,500
2026-09-09CAD 76.60CAD 76.71CAD 75.82CAD 76.151,018,100
2026-09-08CAD 76.19CAD 77.01CAD 76.12CAD 76.691,612,900
2026-09-04CAD 76.48CAD 77.19CAD 76.39CAD 76.47905,700
2026-09-03CAD 76.14CAD 76.77CAD 76.09CAD 76.572,097,200
2026-09-02CAD 76.51CAD 76.65CAD 75.53CAD 76.201,949,200
2026-09-01CAD 76.63CAD 76.95CAD 75.84CAD 76.391,332,200
2026-08-31CAD 75.46CAD 76.64CAD 75.38CAD 76.591,956,800
2026-08-28CAD 76.17CAD 76.31CAD 75.58CAD 76.061,887,700
2026-08-27CAD 77.50CAD 77.50CAD 75.51CAD 76.061,474,800
2026-08-26CAD 75.90CAD 76.88CAD 75.85CAD 76.79776,200
2026-08-25CAD 76.69CAD 76.71CAD 75.95CAD 76.171,494,100
2026-08-24CAD 75.50CAD 76.66CAD 75.50CAD 76.534,158,200
2026-08-21CAD 77.60CAD 77.67CAD 75.51CAD 75.591,374,700
2026-08-20CAD 77.47CAD 78.24CAD 77.37CAD 77.631,687,300
2026-08-19CAD 78.00CAD 78.30CAD 77.12CAD 77.741,036,700
2026-08-18CAD 78.75CAD 79.14CAD 78.48CAD 78.52957,400
2026-08-17CAD 78.66CAD 78.66CAD 77.93CAD 78.363,347,700
2026-08-14CAD 78.28CAD 78.70CAD 78.13CAD 78.68899,300
2026-08-13CAD 78.43CAD 79.10CAD 78.33CAD 78.421,582,300
2026-08-12CAD 77.92CAD 78.61CAD 77.85CAD 78.271,453,400
2026-08-11CAD 77.24CAD 78.32CAD 77.24CAD 78.121,411,700
2026-08-10CAD 78.20CAD 78.20CAD 76.82CAD 77.231,653,900
2026-08-07CAD 78.33CAD 78.54CAD 77.25CAD 78.241,508,900
2026-08-06CAD 79.51CAD 79.92CAD 77.90CAD 78.451,570,700
2026-08-05CAD 79.79CAD 79.99CAD 78.63CAD 78.922,264,500
2026-08-04CAD 80.05CAD 80.38CAD 79.19CAD 79.612,935,600
2026-07-31CAD 80.59CAD 81.22CAD 79.77CAD 79.801,370,100
2026-07-30CAD 80.80CAD 81.05CAD 79.85CAD 80.551,022,200
2026-07-29CAD 82.37CAD 82.51CAD 80.60CAD 81.022,088,100
2026-07-28CAD 82.81CAD 83.75CAD 82.34CAD 82.391,302,700
2026-07-27CAD 82.64CAD 83.12CAD 82.11CAD 82.431,570,700
2026-07-24CAD 82.67CAD 83.40CAD 82.64CAD 82.991,394,200
2026-07-23CAD 82.17CAD 82.80CAD 81.64CAD 82.53859,900
2026-07-22CAD 81.67CAD 82.55CAD 81.59CAD 82.141,489,000
2026-07-21CAD 81.55CAD 81.78CAD 80.82CAD 81.26950,500
2026-07-20CAD 82.20CAD 82.87CAD 81.83CAD 82.001,523,300
2026-07-17CAD 81.98CAD 82.80CAD 81.60CAD 82.421,562,700
2026-07-16CAD 80.84CAD 82.43CAD 80.80CAD 82.431,137,100
2026-07-15CAD 81.02CAD 81.71CAD 80.63CAD 80.81845,700
2026-07-14CAD 81.28CAD 81.70CAD 80.99CAD 81.23664,200
2026-07-13CAD 81.51CAD 81.88CAD 81.11CAD 81.42553,400
2026-07-10CAD 81.00CAD 81.51CAD 80.67CAD 81.23707,800
2026-07-09CAD 81.50CAD 81.79CAD 80.91CAD 80.94755,800
2026-07-08CAD 81.79CAD 82.45CAD 81.41CAD 81.77923,300
2026-07-07CAD 81.15CAD 82.50CAD 81.05CAD 81.67983,700
2026-07-06CAD 81.87CAD 82.18CAD 80.58CAD 80.85964,800
2026-07-03CAD 82.34CAD 82.39CAD 81.58CAD 81.88260,600
2026-07-02CAD 81.09CAD 82.23CAD 80.52CAD 82.19944,500
2026-06-30CAD 81.98CAD 81.99CAD 81.07CAD 81.251,475,600
2026-06-29CAD 82.36CAD 82.67CAD 81.61CAD 82.091,505,100
2026-06-26CAD 82.18CAD 82.59CAD 81.85CAD 82.57695,100
2026-06-25CAD 81.47CAD 82.04CAD 81.21CAD 81.93928,800
2026-06-24CAD 80.55CAD 81.51CAD 80.25CAD 81.291,385,900
2026-06-23CAD 79.52CAD 80.70CAD 79.39CAD 80.551,189,200
2026-06-22CAD 79.53CAD 80.14CAD 79.00CAD 79.331,008,800
2026-06-19CAD 79.47CAD 80.07CAD 79.14CAD 79.142,239,700
2026-06-18CAD 79.27CAD 80.08CAD 78.93CAD 79.271,331,000
2026-06-17CAD 79.68CAD 80.11CAD 79.05CAD 79.251,205,200
2026-06-16CAD 80.32CAD 81.10CAD 79.80CAD 79.981,576,400
2026-06-15CAD 79.27CAD 80.29CAD 78.72CAD 80.221,063,900
2026-06-12CAD 78.86CAD 79.83CAD 78.78CAD 79.611,088,400
2026-06-11CAD 79.14CAD 79.66CAD 78.75CAD 78.832,362,600
2026-06-10CAD 78.23CAD 78.89CAD 77.76CAD 78.77767,500
2026-06-09CAD 76.81CAD 78.55CAD 76.54CAD 77.811,613,800
2026-06-08CAD 77.59CAD 78.26CAD 76.40CAD 76.922,035,100
2026-06-05CAD 76.92CAD 78.24CAD 76.61CAD 77.833,120,700
2026-06-04CAD 76.45CAD 76.79CAD 75.75CAD 76.742,701,100
2026-06-03CAD 75.83CAD 77.00CAD 75.83CAD 76.011,957,900
2026-06-02CAD 75.55CAD 76.27CAD 75.40CAD 75.721,736,300
2026-06-01CAD 75.81CAD 76.36CAD 75.26CAD 75.401,976,100
2026-05-29CAD 77.47CAD 77.86CAD 76.22CAD 76.263,796,500
2026-05-28CAD 78.69CAD 78.90CAD 77.22CAD 77.372,347,200
2026-05-27CAD 77.99CAD 78.85CAD 77.93CAD 78.552,840,700
2026-05-26CAD 78.46CAD 78.71CAD 77.66CAD 78.202,119,600
2026-05-25CAD 77.99CAD 78.42CAD 77.67CAD 78.42402,800
2026-05-22CAD 77.53CAD 78.17CAD 77.37CAD 77.991,289,100
2026-05-21CAD 77.01CAD 77.83CAD 76.80CAD 77.421,814,300
2026-05-20CAD 76.56CAD 77.45CAD 76.51CAD 76.781,274,500
2026-05-19CAD 75.47CAD 77.14CAD 75.47CAD 76.801,889,300
2026-05-15CAD 76.90CAD 77.11CAD 75.18CAD 75.251,696,100
2026-05-14CAD 77.20CAD 77.72CAD 77.12CAD 77.41932,300
2026-05-13CAD 77.00CAD 77.34CAD 76.34CAD 77.051,612,400
2026-05-12CAD 77.19CAD 77.61CAD 76.87CAD 77.151,781,200
2026-05-11CAD 76.79CAD 77.49CAD 76.79CAD 76.891,554,500
2026-05-08CAD 76.57CAD 77.30CAD 76.36CAD 76.741,716,900
2026-05-07CAD 76.68CAD 76.82CAD 76.09CAD 76.65964,000
2026-05-06CAD 78.15CAD 78.19CAD 76.56CAD 76.621,607,300
2026-05-05CAD 77.83CAD 78.74CAD 77.57CAD 78.331,940,200
2026-05-04CAD 77.49CAD 78.11CAD 77.08CAD 77.513,475,000
2026-05-01CAD 77.57CAD 78.49CAD 77.43CAD 77.74604,900
2026-04-30CAD 77.34CAD 78.01CAD 77.20CAD 77.681,988,300
2026-04-29CAD 76.96CAD 77.55CAD 76.73CAD 76.991,476,700
2026-04-28CAD 77.38CAD 77.94CAD 77.09CAD 77.282,302,900
2026-04-27CAD 77.00CAD 77.36CAD 76.65CAD 76.802,969,400
2026-04-24CAD 77.38CAD 77.82CAD 76.92CAD 77.031,417,600
2026-04-23CAD 75.91CAD 77.56CAD 75.90CAD 77.491,608,100
2026-04-22CAD 76.56CAD 76.95CAD 75.53CAD 75.761,333,500
2026-04-21CAD 76.86CAD 77.08CAD 75.96CAD 76.441,834,300
2026-04-20CAD 78.04CAD 78.38CAD 76.71CAD 76.961,229,000
2026-04-17CAD 77.75CAD 78.02CAD 76.83CAD 77.931,348,300
2026-04-16CAD 78.22CAD 78.42CAD 77.33CAD 77.941,103,200
2026-04-15CAD 78.09CAD 78.46CAD 77.78CAD 78.15877,400
2026-04-14CAD 78.29CAD 78.61CAD 77.70CAD 78.391,118,500
2026-04-13CAD 79.70CAD 79.70CAD 78.26CAD 78.461,595,800
2026-04-10CAD 79.08CAD 80.69CAD 79.08CAD 79.72883,500
2026-04-09CAD 79.54CAD 80.24CAD 79.25CAD 79.301,004,900
2026-04-08CAD 79.19CAD 79.73CAD 78.25CAD 79.311,495,800
2026-04-07CAD 78.69CAD 80.04CAD 78.69CAD 79.58934,300
2026-04-06CAD 78.85CAD 79.32CAD 78.65CAD 78.831,098,900
2026-04-02CAD 78.78CAD 79.37CAD 78.39CAD 79.021,612,600
2026-04-01CAD 77.68CAD 78.27CAD 77.07CAD 78.181,021,900
2026-03-31CAD 78.00CAD 78.50CAD 77.17CAD 77.611,293,000
2026-03-30CAD 77.80CAD 78.81CAD 77.72CAD 78.061,563,800
2026-03-27CAD 76.93CAD 77.30CAD 76.69CAD 77.291,179,000
2026-03-26CAD 76.62CAD 77.24CAD 76.45CAD 77.10655,700
2026-03-25CAD 76.40CAD 77.09CAD 75.98CAD 76.481,218,500
2026-03-24CAD 75.53CAD 76.45CAD 75.32CAD 75.84782,700
2026-03-23CAD 75.72CAD 76.28CAD 75.15CAD 75.69861,000
2026-03-20CAD 77.23CAD 77.72CAD 75.45CAD 75.653,162,900
2026-03-19CAD 78.72CAD 78.99CAD 76.57CAD 77.222,368,800
2026-03-18CAD 79.65CAD 79.67CAD 78.74CAD 79.03863,800
2026-03-17CAD 80.22CAD 80.44CAD 79.66CAD 79.821,445,600
2026-03-16CAD 79.92CAD 80.37CAD 79.55CAD 80.101,351,800
2026-03-13CAD 79.38CAD 80.10CAD 79.38CAD 79.92887,000
2026-03-12CAD 78.17CAD 79.75CAD 78.17CAD 79.161,137,100
2026-03-11CAD 78.00CAD 78.68CAD 77.62CAD 77.931,544,700
2026-03-10CAD 78.42CAD 78.96CAD 78.15CAD 78.191,356,500
2026-03-09CAD 78.38CAD 79.05CAD 77.99CAD 78.511,740,500
2026-03-06CAD 78.34CAD 78.63CAD 77.67CAD 78.591,447,100
2026-03-05CAD 78.41CAD 78.86CAD 77.40CAD 78.311,414,700
2026-03-04CAD 78.29CAD 78.79CAD 77.63CAD 78.731,958,600
2026-03-03CAD 77.81CAD 78.63CAD 76.97CAD 78.383,055,400
2026-03-02CAD 78.34CAD 78.51CAD 77.83CAD 78.023,231,200
2026-02-27CAD 77.89CAD 78.96CAD 77.82CAD 78.474,127,100
2026-02-26CAD 77.78CAD 77.90CAD 77.29CAD 77.552,114,700
2026-02-25CAD 78.00CAD 78.16CAD 76.81CAD 77.811,780,600
2026-02-24CAD 78.35CAD 78.47CAD 77.28CAD 77.851,704,900
2026-02-23CAD 77.17CAD 78.34CAD 77.08CAD 78.242,007,800
2026-02-20CAD 77.68CAD 77.85CAD 76.30CAD 76.992,098,500
2026-02-19CAD 77.05CAD 77.78CAD 76.93CAD 77.382,138,200
2026-02-18CAD 77.90CAD 78.00CAD 76.78CAD 77.182,308,700
2026-02-17CAD 77.05CAD 78.07CAD 76.91CAD 77.713,156,100
2026-02-13CAD 76.94CAD 77.59CAD 76.45CAD 77.422,457,800
2026-02-12CAD 74.65CAD 77.27CAD 74.43CAD 76.323,071,600
2026-02-11CAD 74.06CAD 74.33CAD 73.54CAD 73.991,783,300
2026-02-10CAD 73.50CAD 74.25CAD 73.25CAD 73.972,046,300
2026-02-09CAD 73.77CAD 73.97CAD 72.93CAD 73.391,218,700
2026-02-06CAD 75.16CAD 75.48CAD 73.66CAD 73.741,934,300
2026-02-05CAD 74.42CAD 75.49CAD 74.16CAD 75.261,673,600
2026-02-04CAD 73.88CAD 74.93CAD 73.68CAD 74.222,528,800
2026-02-03CAD 72.20CAD 73.81CAD 71.91CAD 73.772,348,900
2026-02-02CAD 73.51CAD 73.75CAD 71.41CAD 72.033,152,100
2026-01-30CAD 72.74CAD 72.75CAD 71.36CAD 72.602,407,000
2026-01-29CAD 72.46CAD 72.94CAD 72.20CAD 72.332,484,900
2026-01-28CAD 72.66CAD 73.08CAD 72.18CAD 72.322,659,800
2026-01-27CAD 72.52CAD 73.28CAD 72.50CAD 72.911,191,400
2026-01-26CAD 72.42CAD 72.79CAD 72.12CAD 72.501,985,900
2026-01-23CAD 72.10CAD 72.21CAD 71.37CAD 72.191,561,200
2026-01-22CAD 72.49CAD 72.88CAD 72.08CAD 72.091,174,800
2026-01-21CAD 72.63CAD 72.94CAD 72.04CAD 72.331,716,700
2026-01-20CAD 72.48CAD 72.63CAD 71.28CAD 72.473,560,700
2026-01-19CAD 72.25CAD 72.55CAD 71.70CAD 72.491,213,700
2026-01-16CAD 71.57CAD 72.36CAD 71.50CAD 72.281,700,600
2026-01-15CAD 72.28CAD 72.58CAD 71.53CAD 71.811,703,000
2026-01-14CAD 71.54CAD 72.23CAD 71.41CAD 72.092,490,200
2026-01-13CAD 71.21CAD 71.47CAD 70.43CAD 71.251,231,400
2026-01-12CAD 71.74CAD 71.81CAD 70.82CAD 71.281,601,400
2026-01-09CAD 71.53CAD 72.15CAD 71.53CAD 71.63529,000
2026-01-08CAD 70.97CAD 72.07CAD 70.97CAD 71.581,080,800
2026-01-07CAD 70.99CAD 71.44CAD 70.72CAD 70.991,384,100
2026-01-06CAD 70.38CAD 71.08CAD 70.11CAD 71.05684,300
2026-01-05CAD 71.06CAD 71.25CAD 69.71CAD 70.431,085,900
2026-01-02CAD 71.61CAD 71.77CAD 71.08CAD 71.25666,500
2025-12-31CAD 71.50CAD 71.50CAD 71.14CAD 71.36786,500
2025-12-30CAD 70.98CAD 71.49CAD 70.89CAD 71.31749,900
2025-12-29CAD 71.00CAD 71.44CAD 70.82CAD 70.981,906,600
2025-12-24CAD 70.85CAD 71.05CAD 70.64CAD 70.64302,500
2025-12-23CAD 70.36CAD 70.97CAD 70.36CAD 70.94832,200
2025-12-22CAD 69.89CAD 70.44CAD 69.37CAD 70.411,896,700
2025-12-19CAD 71.10CAD 71.14CAD 69.96CAD 70.103,997,800
2025-12-18CAD 70.95CAD 71.24CAD 70.81CAD 70.881,142,300
2025-12-17CAD 70.60CAD 71.26CAD 70.05CAD 71.181,470,900
2025-12-16CAD 71.06CAD 71.09CAD 70.33CAD 70.551,360,700
2025-12-15CAD 70.10CAD 71.06CAD 70.10CAD 71.051,126,600
2025-12-12CAD 69.44CAD 70.24CAD 69.26CAD 70.161,790,700
2025-12-11CAD 69.11CAD 69.71CAD 69.11CAD 69.251,145,300
2025-12-10CAD 69.64CAD 69.81CAD 69.06CAD 69.111,569,400
2025-12-09CAD 70.15CAD 70.57CAD 69.52CAD 69.621,581,500
2025-12-08CAD 70.52CAD 70.53CAD 70.06CAD 70.162,109,500
2025-12-05CAD 70.99CAD 70.99CAD 70.51CAD 70.681,316,600
2025-12-04CAD 71.29CAD 71.86CAD 71.02CAD 71.111,147,800
2025-12-03CAD 72.27CAD 72.50CAD 71.00CAD 71.292,835,000
2025-12-02CAD 73.25CAD 73.25CAD 72.05CAD 72.272,837,100
2025-12-01CAD 73.33CAD 73.43CAD 72.75CAD 73.071,728,500
2025-11-28CAD 73.41CAD 73.53CAD 72.98CAD 73.262,281,400
2025-11-27CAD 73.44CAD 73.55CAD 73.22CAD 73.24300,900
2025-11-26CAD 73.50CAD 73.63CAD 73.00CAD 73.59834,300
2025-11-25CAD 72.73CAD 73.25CAD 72.62CAD 73.253,000,200
2025-11-24CAD 72.69CAD 72.76CAD 72.08CAD 72.564,877,600
2025-11-21CAD 72.67CAD 73.05CAD 72.17CAD 72.661,567,200
2025-11-20CAD 72.21CAD 72.71CAD 72.04CAD 72.571,418,500
2025-11-19CAD 72.63CAD 72.95CAD 71.87CAD 72.442,203,100
2025-11-18CAD 73.20CAD 73.47CAD 72.28CAD 72.684,118,900
2025-11-17CAD 72.71CAD 73.26CAD 72.60CAD 73.262,521,700
2025-11-14CAD 73.54CAD 73.67CAD 72.89CAD 73.333,625,200
2025-11-13CAD 73.75CAD 74.00CAD 73.05CAD 73.442,970,000
2025-11-12CAD 72.92CAD 73.83CAD 72.59CAD 73.744,013,600
2025-11-11CAD 72.14CAD 72.67CAD 72.07CAD 72.64885,700
2025-11-10CAD 72.01CAD 72.50CAD 71.52CAD 72.011,549,600
2025-11-07CAD 71.96CAD 72.74CAD 71.91CAD 71.961,043,800
2025-11-06CAD 71.18CAD 72.22CAD 71.18CAD 72.121,486,900
2025-11-05CAD 71.57CAD 72.01CAD 71.17CAD 71.301,138,200
2025-11-04CAD 70.15CAD 71.96CAD 69.99CAD 71.241,500,500
2025-11-03CAD 70.38CAD 70.67CAD 69.81CAD 69.991,808,400
2025-10-31CAD 70.77CAD 70.77CAD 70.07CAD 70.50987,200
2025-10-30CAD 70.18CAD 70.79CAD 70.17CAD 70.661,073,200
2025-10-29CAD 70.50CAD 70.88CAD 69.46CAD 70.001,806,300
2025-10-28CAD 71.51CAD 71.70CAD 70.55CAD 70.652,143,300
2025-10-27CAD 71.88CAD 72.00CAD 71.16CAD 71.542,027,900
2025-10-24CAD 72.29CAD 72.54CAD 71.89CAD 71.96878,400
2025-10-23CAD 73.06CAD 73.10CAD 72.21CAD 72.261,673,000
2025-10-22CAD 72.30CAD 73.43CAD 72.26CAD 72.872,172,400
2025-10-21CAD 72.33CAD 72.63CAD 72.09CAD 72.421,363,800
2025-10-20CAD 72.57CAD 72.95CAD 72.12CAD 72.431,340,000
2025-10-17CAD 72.29CAD 72.52CAD 72.04CAD 72.47627,700
2025-10-16CAD 72.30CAD 72.56CAD 71.97CAD 72.321,181,700
2025-10-15CAD 71.50CAD 72.19CAD 71.50CAD 72.16925,300
2025-10-14CAD 71.70CAD 72.14CAD 71.48CAD 71.581,657,800
2025-10-10CAD 70.40CAD 71.49CAD 70.13CAD 71.46773,300
2025-10-09CAD 70.46CAD 70.63CAD 70.03CAD 70.18601,900
2025-10-08CAD 70.37CAD 70.40CAD 69.83CAD 70.31724,500