Toronto - Delayed Quote
CAD
Fortis Inc. (FTS-PF.TO)
22.78
+0.30
(+1.33%)
At close: November 2 at 3:37:31 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
22.27
22.78
22.27
22.78
22.78
3,990
Oct 30, 2026
22.48
22.48
22.48
22.48
22.48
404
Oct 29, 2026
22.49
22.49
22.49
22.49
22.49
-
Oct 28, 2026
22.50
22.50
22.15
22.49
22.49
3,300
Oct 27, 2026
22.46
22.55
22.29
22.55
22.55
1,300
Oct 26, 2026
22.73
22.73
22.73
22.73
22.73
-
Oct 23, 2026
22.73
22.73
22.73
22.73
22.73
-
Oct 22, 2026
22.62
22.73
22.62
22.73
22.73
1,150
Oct 21, 2026
22.60
22.60
22.60
22.60
22.60
744
Oct 20, 2026
22.38
22.38
22.38
22.38
22.38
-
Oct 19, 2026
22.38
22.38
22.38
22.38
22.38
-
Oct 16, 2026
21.95
22.38
21.95
22.38
22.38
400
Oct 15, 2026
22.33
22.33
21.93
22.11
22.11
1,000
Oct 14, 2026
21.80
21.91
21.74
21.91
21.91
3,700
Oct 13, 2026
22.15
22.15
22.00
22.00
22.00
700
Oct 9, 2026
21.74
21.74
21.73
21.73
21.73
600
Oct 8, 2026
21.50
21.50
21.41
21.41
21.41
900
Oct 7, 2026
21.23
21.35
21.23
21.25
21.25
7,970
Oct 6, 2026
21.04
21.31
21.04
21.31
21.31
1,117
Oct 5, 2026
21.55
21.55
21.16
21.16
21.16
2,301
Oct 2, 2026
21.57
21.57
21.57
21.57
21.57
250
Oct 1, 2026
21.40
21.44
21.33
21.44
21.44
500
Sep 30, 2026
21.41
21.41
21.27
21.35
21.35
2,700
Sep 29, 2026
21.41
21.63
21.41
21.50
21.50
400
Sep 28, 2026
22.01
22.01
21.51
21.51
21.51
9,152
Sep 25, 2026
22.05
22.05
22.05
22.05
22.05
100
Sep 24, 2026
22.19
22.19
22.19
22.19
22.19
2,267
Sep 23, 2026
22.40
22.40
22.40
22.40
22.40
-
Sep 22, 2026
22.39
22.40
22.39
22.40
22.40
800
Sep 21, 2026
22.24
22.39
22.24
22.30
22.30
2,740
Sep 18, 2026
22.34
22.34
22.34
22.34
22.34
-
Sep 17, 2026
22.50
22.50
22.34
22.34
22.34
300
Sep 16, 2026
22.50
22.61
22.32
22.32
22.32
3,704
Sep 15, 2026
22.65
22.65
22.65
22.65
22.65
100
Sep 14, 2026
22.99
22.99
22.50
22.50
22.50
500
Sep 11, 2026
22.72
22.72
22.68
22.68
22.68
1,700
Sep 10, 2026
23.00
23.00
22.85
22.85
22.85
5,263
Sep 9, 2026
23.01
23.01
23.00
23.00
23.00
600
Sep 8, 2026
23.05
23.05
23.00
23.00
23.00
5,200
Sep 4, 2026
23.05
23.32
23.05
23.32
23.32
844
Sep 3, 2026
23.05
23.05
23.05
23.05
23.05
300
Sep 2, 2026
23.01
23.05
23.00
23.00
23.00
5,916
Sep 1, 2026
23.10
23.10
23.10
23.10
23.10
200
Aug 31, 2026
23.20
23.20
23.13
23.13
23.13
625
Aug 28, 2026
23.12
23.20
23.12
23.20
23.20
1,172
Aug 27, 2026
23.20
23.28
23.20
23.28
23.28
800
Aug 26, 2026
23.19
23.20
23.19
23.20
23.20
400
Aug 25, 2026
23.25
23.25
23.20
23.20
23.20
200
Aug 24, 2026
23.20
23.39
23.20
23.28
23.28
925
Aug 21, 2026
23.17
23.49
23.12
23.49
23.49
1,000
Aug 20, 2026
23.60
23.60
23.38
23.38
23.38
2,164
Aug 19, 2026
0.3063
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
23.73
23.80
23.66
23.66
23.66
5,466
Aug 18, 2026
24.04
24.04
23.83
23.83
23.52
1,748
Aug 17, 2026
24.05
24.05
24.00
24.00
23.69
2,210
Aug 14, 2026
23.82
23.82
23.82
23.82
23.51
290
Aug 13, 2026
23.95
24.00
23.88
24.00
23.69
1,000
Aug 12, 2026
23.98
24.00
23.90
24.00
23.69
4,527
Aug 11, 2026
23.98
23.98
23.87
23.95
23.64
1,100
Aug 10, 2026
23.97
23.97
23.75
23.75
23.44
300
Aug 7, 2026
24.00
24.00
23.81
23.81
23.50
1,300
Aug 6, 2026
23.99
23.99
23.96
23.96
23.65
900
Aug 5, 2026
23.90
23.98
23.90
23.98
23.67
2,400
Aug 4, 2026
24.04
24.04
23.87
23.87
23.56
700
Jul 31, 2026
23.84
24.05
23.84
24.05
23.74
3,619
Jul 30, 2026
23.69
23.88
23.69
23.88
23.57
202
Jul 29, 2026
23.79
23.89
23.79
23.89
23.58
600
Jul 28, 2026
23.90
23.90
23.81
23.81
23.50
500
Jul 27, 2026
23.95
24.00
23.82
24.00
23.69
1,604
Jul 24, 2026
24.02
24.02
24.02
24.02
23.71
100
Jul 23, 2026
23.75
23.88
23.71
23.71
23.41
4,149
Jul 22, 2026
23.75
23.95
23.75
23.92
23.61
4,800
Jul 21, 2026
23.65
23.75
23.65
23.75
23.44
1,800
Jul 20, 2026
23.64
23.65
23.64
23.65
23.35
1,800
Jul 17, 2026
23.58
23.62
23.58
23.62
23.32
700
Jul 16, 2026
23.60
23.60
23.60
23.60
23.30
366
Jul 15, 2026
23.50
23.62
23.50
23.59
23.29
900
Jul 14, 2026
23.49
23.50
23.47
23.47
23.17
2,508
Jul 13, 2026
23.48
23.48
23.37
23.37
23.07
4,275
Jul 10, 2026
23.44
23.50
23.44
23.45
23.15
2,521
Jul 9, 2026
23.40
23.43
23.37
23.43
23.13
1,000
Jul 8, 2026
23.47
23.49
23.35
23.35
23.05
5,919
Jul 7, 2026
23.50
23.50
23.42
23.42
23.12
600
Jul 6, 2026
23.59
23.60
23.49
23.50
23.20
1,600
Jul 3, 2026
23.61
23.65
23.60
23.60
23.30
1,900
Jul 2, 2026
23.52
23.56
23.50
23.56
23.26
901
Jun 30, 2026
23.28
23.28
23.28
23.28
22.98
300
Jun 29, 2026
23.62
23.64
23.60
23.60
23.30
1,000
Jun 26, 2026
23.41
23.55
23.41
23.55
23.25
4,000
Jun 25, 2026
23.49
23.49
23.35
23.40
23.10
3,250
Jun 24, 2026
23.43
23.46
23.42
23.42
23.12
1,660
Jun 23, 2026
23.35
23.46
23.35
23.46
23.16
1,200
Jun 22, 2026
23.35
23.35
23.35
23.35
23.05
100
Jun 19, 2026
23.29
23.35
23.29
23.35
23.05
2,060
Jun 18, 2026
23.45
23.46
23.25
23.25
22.95
9,758
Jun 17, 2026
23.29
23.30
23.29
23.29
22.99
2,973
Jun 16, 2026
23.28
23.28
23.25
23.25
22.95
2,347
Jun 15, 2026
22.91
23.10
22.91
23.10
22.80
2,500
Jun 12, 2026
22.98
23.00
22.98
22.98
22.68
2,300
Jun 11, 2026
22.96
22.96
22.96
22.96
22.66
200
Jun 10, 2026
22.94
22.97
22.91
22.97
22.67
1,340
Jun 9, 2026
22.83
22.99
22.83
22.98
22.68
800
Jun 8, 2026
22.84
22.99
22.84
22.99
22.69
4,124
Jun 5, 2026
23.00
23.00
22.98
23.00
22.70
840
Jun 4, 2026
22.99
22.99
22.99
22.99
22.69
-
Jun 3, 2026
22.99
22.99
22.99
22.99
22.69
700
Jun 2, 2026
23.06
23.06
23.03
23.04
22.74
1,003
Jun 1, 2026
22.95
22.99
22.95
22.96
22.66
480
May 29, 2026
22.96
23.04
22.96
23.00
22.70
1,600
May 28, 2026
23.00
23.08
22.98
23.06
22.76
1,025
May 27, 2026
23.07
23.07
22.92
22.92
22.63
900
May 26, 2026
22.85
22.90
22.85
22.89
22.60
700
May 25, 2026
22.86
22.87
22.85
22.86
22.57
2,800
May 22, 2026
22.85
22.85
22.85
22.85
22.56
-
May 21, 2026
22.85
22.85
22.85
22.85
22.56
-
May 20, 2026
22.88
22.88
22.75
22.85
22.56
3,222
May 19, 2026
22.86
22.86
22.86
22.86
22.57
100
May 15, 2026
0.3063
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
23.06
23.06
22.87
22.92
22.63
7,750
May 14, 2026
23.20
23.29
23.20
23.25
22.65
2,000
May 13, 2026
23.20
23.21
23.17
23.17
22.57
3,360
May 12, 2026
23.22
23.22
23.20
23.22
22.62
2,900
May 11, 2026
23.16
23.22
23.14
23.21
22.61
5,753
May 8, 2026
23.16
23.16
23.02
23.02
22.42
1,943
May 7, 2026
23.11
23.11
23.10
23.10
22.50
1,200
May 6, 2026
22.94
23.20
22.94
23.20
22.60
2,700
May 5, 2026
23.10
23.10
22.95
23.10
22.50
1,830
May 4, 2026
23.30
23.30
23.12
23.12
22.52
404
May 1, 2026
23.10
23.20
23.10
23.20
22.60
300
Apr 30, 2026
23.08
23.10
23.08
23.10
22.50
803
Apr 29, 2026
22.87
23.24
22.87
22.99
22.40
2,387
Apr 28, 2026
23.20
23.20
23.10
23.10
22.50
1,200
Apr 27, 2026
23.10
23.10
23.10
23.10
22.50
300
Apr 24, 2026
22.66
23.06
22.66
23.06
22.46
3,725
Apr 23, 2026
22.80
22.81
22.65
22.65
22.06
3,600
Apr 22, 2026
22.60
22.60
22.60
22.60
22.02
-
Apr 21, 2026
22.41
22.60
22.41
22.60
22.02
1,600
Apr 20, 2026
22.68
22.68
22.50
22.52
21.94
3,000
Apr 17, 2026
22.70
22.70
22.70
22.70
22.11
-
Apr 16, 2026
22.51
22.70
22.51
22.70
22.11
2,080
Apr 15, 2026
22.52
22.52
22.42
22.49
21.91
1,410
Apr 14, 2026
22.41
22.48
22.41
22.48
21.90
1,300
Apr 13, 2026
22.48
22.48
22.35
22.36
21.78
900
Apr 10, 2026
22.31
22.31
22.31
22.31
21.73
100
Apr 9, 2026
22.18
22.26
22.14
22.26
21.68
1,400
Apr 8, 2026
22.11
22.19
22.00
22.02
21.45
8,900
Apr 7, 2026
22.00
22.00
21.87
21.87
21.30
2,100
Apr 6, 2026
22.77
22.77
21.84
21.85
21.28
2,407
Apr 2, 2026
22.00
22.00
21.95
21.95
21.38
7,200
Apr 1, 2026
22.20
22.20
22.20
22.20
21.63
100
Mar 31, 2026
21.74
22.00
21.74
22.00
21.43
8,425
Mar 30, 2026
21.80
21.82
21.75
21.75
21.19
2,155
Mar 27, 2026
22.11
22.12
21.90
21.90
21.33
1,005
Mar 26, 2026
22.30
22.30
22.01
22.11
21.54
1,146
Mar 25, 2026
22.18
22.32
22.18
22.32
21.74
750
Mar 24, 2026
22.25
22.33
22.24
22.32
21.74
1,500
Mar 23, 2026
22.33
22.38
22.20
22.24
21.66
10,554
Mar 20, 2026
22.27
22.27
22.25
22.25
21.67
370
Mar 19, 2026
22.65
22.65
22.46
22.46
21.88
300
Mar 18, 2026
22.56
22.70
22.56
22.70
22.11
1,500
Mar 17, 2026
22.67
22.67
22.47
22.47
21.89
700
Mar 16, 2026
22.57
22.59
22.55
22.55
21.97
1,201
Mar 13, 2026
22.73
22.73
22.60
22.60
22.02
2,268
Mar 12, 2026
22.61
22.61
22.60
22.60
22.02
600
Mar 11, 2026
22.60
22.73
22.60
22.73
22.14
1,601
Mar 10, 2026
22.50
22.50
22.45
22.49
21.91
1,904
Mar 9, 2026
22.75
22.75
22.17
22.55
21.97
1,300
Mar 6, 2026
22.96
22.96
22.89
22.90
22.31
1,300
Mar 5, 2026
22.90
22.90
22.72
22.80
22.21
2,877
Mar 4, 2026
23.00
23.00
22.90
22.90
22.31
3,000
Mar 3, 2026
23.05
23.05
23.00
23.04
22.44
2,746
Mar 2, 2026
23.31
23.37
23.11
23.11
22.51
10,161
Feb 27, 2026
23.36
23.36
23.36
23.36
22.76
-
Feb 26, 2026
23.36
23.36
23.36
23.36
22.76
-
Feb 25, 2026
23.32
23.36
23.32
23.36
22.76
6,684
Feb 24, 2026
23.48
23.48
23.33
23.34
22.74
1,500
Feb 23, 2026
23.42
23.44
23.30
23.30
22.70
6,000
Feb 20, 2026
23.76
23.76
23.33
23.33
22.73
34,135
Feb 19, 2026
23.50
23.62
23.50
23.60
22.99
3,215
Feb 18, 2026
23.55
23.55
23.51
23.51
22.90
2,199
Feb 17, 2026
0.3063
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
23.67
23.67
23.40
23.40
22.79
3,925
Feb 13, 2026
23.80
23.80
23.70
23.70
22.79
600
Feb 12, 2026
23.70
23.88
23.67
23.69
22.78
2,101
Feb 11, 2026
23.70
23.70
23.70
23.70
22.79
1,100
Feb 10, 2026
23.81
23.82
23.66
23.67
22.76
2,900
Feb 9, 2026
23.62
23.80
23.62
23.80
22.88
2,500
Feb 6, 2026
23.90
23.90
23.80
23.80
22.88
4,363
Feb 5, 2026
23.81
23.95
23.81
23.83
22.91
600
Feb 4, 2026
24.00
24.00
23.85
24.00
23.08
2,100
Feb 3, 2026
24.00
24.00
24.00
24.00
23.08
1,100
Feb 2, 2026
23.87
23.87
23.87
23.87
22.95
100
Jan 30, 2026
23.85
23.85
23.85
23.85
22.93
-
Jan 29, 2026
23.87
23.87
23.84
23.85
22.93
1,000
Jan 28, 2026
24.00
24.00
24.00
24.00
23.08
100
Jan 27, 2026
23.91
23.91
23.85
23.85
22.93
305
Jan 26, 2026
24.01
24.01
23.95
23.95
23.03
1,100
Jan 23, 2026
23.79
23.79
23.79
23.79
22.88
100
Jan 22, 2026
23.91
23.93
23.90
23.90
22.98
900
Jan 21, 2026
23.75
23.80
23.75
23.80
22.88
2,100
Jan 20, 2026
23.65
23.66
23.60
23.60
22.69
2,172
Jan 19, 2026
23.70
23.70
23.69
23.70
22.79
1,580
Jan 16, 2026
23.81
23.82
23.81
23.82
22.90
810
Jan 15, 2026
23.96
23.96
23.81
23.90
22.98
1,725
Jan 14, 2026
23.91
24.02
23.91
23.96
23.04
1,850
Jan 13, 2026
24.00
24.00
24.00
24.00
23.08
100
Jan 12, 2026
24.01
24.24
23.99
24.00
23.08
3,800
Jan 9, 2026
24.20
24.20
24.05
24.05
23.13
800
Jan 8, 2026
24.10
24.10
24.05
24.05
23.13
733
Jan 7, 2026
24.19
24.25
24.18
24.20
23.27
2,300
Jan 6, 2026
24.21
24.22
24.16
24.22
23.29
4,000
Jan 5, 2026
24.22
24.22
24.20
24.20
23.27
910
Jan 2, 2026
24.26
24.26
24.15
24.20
23.27
800
Dec 31, 2025
24.05
24.05
24.05
24.05
23.13
-
Dec 30, 2025
24.05
24.27
24.04
24.05
23.13
2,900
Dec 29, 2025
24.30
24.30
24.19
24.19
23.26
1,300
Dec 24, 2025
23.90
24.25
23.90
24.25
23.32
5,000
Dec 23, 2025
23.76
23.95
23.76
23.94
23.02
1,700
Dec 22, 2025
23.68
23.97
23.68
23.90
22.98
2,750
Dec 19, 2025
23.66
23.94
23.66
23.94
23.02
4,800
Dec 18, 2025
23.78
23.80
23.78
23.80
22.88
4,000
Dec 17, 2025
23.70
23.70
23.63
23.63
22.72
700
Dec 16, 2025
23.76
23.77
23.76
23.77
22.86
800
Dec 15, 2025
23.78
23.80
23.78
23.80
22.88
2,020
Dec 12, 2025
23.80
23.80
23.80
23.80
22.88
-
Dec 11, 2025
23.87
23.87
23.78
23.80
22.88
9,700
Dec 10, 2025
23.80
23.80
23.80
23.80
22.88
445
Dec 9, 2025
23.49
23.78
23.49
23.78
22.87
5,600
Dec 8, 2025
23.57
23.57
23.57
23.57
22.66
-
Dec 5, 2025
23.55
23.57
23.55
23.57
22.66
1,524
Dec 4, 2025
23.70
23.70
23.55
23.69
22.78
2,000
Dec 3, 2025
23.70
23.70
23.60
23.60
22.69
1,600
Dec 2, 2025
23.42
23.60
23.42
23.60
22.69
22,606
Dec 1, 2025
23.65
23.65
23.65
23.65
22.74
140
Nov 28, 2025
23.66
23.66
23.49
23.49
22.59
400
Nov 27, 2025
23.70
23.70
23.70
23.70
22.79
100
Nov 26, 2025
23.50
23.80
23.50
23.80
22.88
2,000
Nov 25, 2025
23.06
23.50
23.06
23.50
22.60
3,200
Nov 24, 2025
23.08
23.08
23.08
23.08
22.19
100
Nov 21, 2025
23.00
23.01
23.00
23.00
22.12
1,300
Nov 20, 2025
23.48
23.48
22.89
22.89
22.01
2,700
Nov 19, 2025
24.19
24.19
23.44
23.45
22.55
3,300
Nov 18, 2025
24.05
24.05
23.91
24.03
23.11
1,900
Nov 17, 2025
0.3063
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
23.79
24.00
23.77
24.00
23.08
3,000
Nov 14, 2025
23.78
23.93
23.78
23.93
22.72
2,010
Nov 13, 2025
24.05
24.05
24.02
24.04
22.82
2,500
Nov 12, 2025
24.03
24.03
24.03
24.03
22.81
500
Nov 11, 2025
23.90
23.90
23.90
23.90
22.69
-
Nov 10, 2025
23.81
23.90
23.81
23.90
22.69
3,536
Nov 7, 2025
23.95
23.95
23.94
23.94
22.72
1,200
Nov 6, 2025
23.92
23.97
23.84
23.97
22.75
1,500
Nov 5, 2025
23.97
23.97
23.96
23.96
22.74
1,300
Nov 4, 2025
23.90
24.00
23.90
24.00
22.78
2,900
Nov 3, 2025
23.90
23.90
23.89
23.90
22.69
2,200
