Fortis(TSE:FTS)
CA$84.43+0.21 (+0.25%)
TSE:FTS
Fortis historical prices
CA$84.43
At close:+0.21 (+0.25%)
Want to see TSE:FTS full AI Analyst Report?
Fortis (FTS) Historical Prices
1,755 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 84.48 | 84.84 | 84.21 | 84.43 | 84.43 | +0.25% | 1,830,840 | 1.18 |
| Nov 11, 2026 | 84.36 | 84.66 | 83.84 | 84.22 | 84.22 | -0.54% | 932,792 | 0.60 |
| Nov 10, 2026 | 83.80 | 85.32 | 83.67 | 84.68 | 84.68 | -0.27% | 2,154,630 | 1.40 |
| Nov 09, 2026 | 85.13 | 85.13 | 83.87 | 84.05 | 84.05 | -1.01% | 1,724,710 | 1.12 |
| Nov 06, 2026 | 84.61 | 85.46 | 84.05 | 84.91 | 84.91 | -1.03% | 2,514,880 | 1.66 |
| Nov 05, 2026 | 85.25 | 86.35 | 85.09 | 85.79 | 85.79 | +0.89% | 2,271,759 | 1.51 |
| Nov 04, 2026 | 83.79 | 85.19 | 83.00 | 85.03 | 85.03 | +1.73% | 2,566,249 | 1.72 |
| Nov 03, 2026 | 84.05 | 84.24 | 82.78 | 83.58 | 83.58 | +0.76% | 2,595,853 | 1.76 |
| Nov 02, 2026 | 81.97 | 83.20 | 81.50 | 82.95 | 82.95 | +1.20% | 1,737,675 | 1.17 |
| Oct 30, 2026 | 81.93 | 82.23 | 81.40 | 81.97 | 81.97 | +0.84% | 1,798,523 | 1.20 |
| Oct 29, 2026 | 80.59 | 81.52 | 80.30 | 81.29 | 81.29 | +1.31% | 1,718,698 | 1.17 |
| Oct 28, 2026 | 80.83 | 81.06 | 80.14 | 80.24 | 80.24 | -1.01% | 1,702,870 | 1.16 |
| Oct 27, 2026 | 80.50 | 81.21 | 80.40 | 81.06 | 81.06 | +0.57% | 1,405,601 | 0.96 |
| Oct 26, 2026 | 81.11 | 81.49 | 80.34 | 80.60 | 80.60 | -0.65% | 3,513,323 | 2.44 |
| Oct 23, 2026 | 80.74 | 81.30 | 80.48 | 81.13 | 81.13 | +0.17% | 2,626,844 | 1.85 |
| Oct 22, 2026 | 78.88 | 81.15 | 78.88 | 80.99 | 80.99 | +2.98% | 2,351,966 | 1.67 |
| Oct 21, 2026 | 78.51 | 78.98 | 78.47 | 78.65 | 78.65 | +0.34% | 1,833,560 | 1.31 |
| Oct 20, 2026 | 77.76 | 78.66 | 77.63 | 78.38 | 78.38 | +1.02% | 2,426,293 | 1.76 |
| Oct 19, 2026 | 78.42 | 78.59 | 77.15 | 77.59 | 77.59 | -1.55% | 1,213,900 | 0.88 |
| Oct 16, 2026 | 77.51 | 79.09 | 77.51 | 78.81 | 78.81 | +1.66% | 1,506,877 | 1.10 |
| Oct 15, 2026 | 78.30 | 78.55 | 77.50 | 77.52 | 77.52 | -0.54% | 1,281,526 | 0.93 |
| Oct 14, 2026 | 76.87 | 78.13 | 76.87 | 77.94 | 77.94 | +1.52% | 1,078,601 | 0.78 |
| Oct 13, 2026 | 76.66 | 76.91 | 75.60 | 76.77 | 76.77 | +0.97% | 891,519 | 0.64 |
| Oct 12, 2026 | 75.93 | 76.30 | 75.71 | 76.03 | 76.03 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 75.93 | 76.30 | 75.71 | 76.03 | 76.03 | +0.14% | 1,132,977 | 0.81 |
| Oct 08, 2026 | 75.70 | 76.13 | 75.07 | 75.92 | 75.92 | +0.34% | 1,462,046 | 1.06 |
| Oct 07, 2026 | 75.25 | 75.67 | 75.00 | 75.66 | 75.66 | +0.54% | 2,091,620 | 1.54 |
| Oct 06, 2026 | 75.18 | 75.71 | 74.91 | 75.25 | 75.25 | +0.31% | 1,323,210 | 0.98 |
| Oct 05, 2026 | 75.30 | 75.39 | 74.58 | 75.02 | 75.02 | -0.39% | 1,340,289 | 1.00 |
| Oct 02, 2026 | 75.24 | 75.90 | 74.85 | 75.31 | 75.31 | +0.32% | 953,840 | 0.71 |
| Oct 01, 2026 | 75.00 | 75.27 | 74.36 | 75.07 | 75.07 | -0.13% | 888,380 | 0.66 |
| Sep 30, 2026 | 75.36 | 75.65 | 75.04 | 75.17 | 75.17 | -0.08% | 1,101,332 | 0.83 |
| Sep 29, 2026 | 74.89 | 75.36 | 74.54 | 75.23 | 75.23 | -0.01% | 1,193,459 | 0.90 |
| Sep 28, 2026 | 75.34 | 75.45 | 74.60 | 75.24 | 75.24 | +0.19% | 941,603 | 0.72 |
| Sep 25, 2026 | 75.04 | 75.25 | 74.53 | 75.10 | 75.10 | +0.08% | 944,971 | 0.72 |
| Sep 24, 2026 | 75.29 | 75.48 | 74.83 | 75.04 | 75.04 | -0.20% | 1,557,685 | 1.18 |
| Sep 23, 2026 | 75.57 | 75.57 | 74.88 | 75.19 | 75.19 | -0.80% | 1,102,338 | 0.84 |
| Sep 22, 2026 | 75.34 | 76.22 | 75.16 | 75.80 | 75.80 | +0.66% | 857,807 | 0.65 |
| Sep 21, 2026 | 75.72 | 75.75 | 75.17 | 75.30 | 75.30 | -0.63% | 1,158,559 | 0.88 |
| Sep 18, 2026 | 75.59 | 75.90 | 75.35 | 75.78 | 75.78 | -0.58% | 2,845,918 | 2.21 |
| Sep 17, 2026 | 75.49 | 76.45 | 75.49 | 76.22 | 76.22 | +1.05% | 652,806 | 0.50 |
| Sep 16, 2026 | 74.71 | 75.51 | 74.68 | 75.43 | 75.43 | +1.30% | 715,412 | 0.54 |
| Sep 15, 2026 | 75.21 | 75.26 | 74.09 | 74.46 | 74.46 | -1.08% | 1,362,648 | 1.03 |
| Sep 14, 2026 | 75.50 | 75.89 | 74.63 | 75.27 | 75.27 | -0.12% | 1,165,526 | 0.88 |
| Sep 11, 2026 | 75.80 | 76.00 | 75.21 | 75.36 | 75.36 | -0.04% | 675,311 | 0.51 |
| Sep 10, 2026 | 76.32 | 76.60 | 75.22 | 75.39 | 75.39 | -1.00% | 1,227,452 | 0.92 |
| Sep 09, 2026 | 76.60 | 76.71 | 75.82 | 76.15 | 76.15 | -0.70% | 1,018,106 | 0.76 |
| Sep 08, 2026 | 76.19 | 77.01 | 76.12 | 76.69 | 76.69 | +0.29% | 1,612,942 | 1.20 |
| Sep 07, 2026 | 76.48 | 77.19 | 76.39 | 76.47 | 76.47 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 76.48 | 77.19 | 76.39 | 76.47 | 76.47 | -0.13% | 905,668 | 0.66 |
