Toronto - Delayed Quote
CAD
Fortis Inc. (FTS-PH.TO)
20.59
+0.19
(+0.93%)
At close: October 30 at 11:48:13 AM EDT
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
Oct 30, 2026
20.59
20.59
20.59
20.59
20.59
2,000
Oct 29, 2026
20.40
20.40
20.40
20.40
20.40
-
Oct 28, 2026
20.40
20.40
20.40
20.40
20.40
1,300
Oct 27, 2026
20.59
20.59
20.41
20.41
20.41
4,400
Oct 26, 2026
20.60
20.60
20.57
20.57
20.57
26,548
Oct 23, 2026
20.45
20.63
20.45
20.63
20.63
12,700
Oct 22, 2026
20.30
20.30
20.30
20.30
20.30
-
Oct 21, 2026
20.48
20.48
20.30
20.30
20.30
2,600
Oct 20, 2026
20.48
20.49
20.48
20.48
20.48
700
Oct 19, 2026
20.47
20.78
20.47
20.47
20.47
2,200
Oct 16, 2026
20.50
20.50
20.35
20.48
20.48
13,836
Oct 15, 2026
20.61
20.61
20.61
20.61
20.61
-
Oct 14, 2026
20.61
20.61
20.61
20.61
20.61
-
Oct 13, 2026
20.61
20.61
20.61
20.61
20.61
-
Oct 9, 2026
20.61
20.61
20.61
20.61
20.61
100
Oct 8, 2026
20.54
20.54
20.45
20.45
20.45
122,610
Oct 7, 2026
20.54
20.55
20.50
20.55
20.55
150,484
Oct 6, 2026
20.58
20.58
20.58
20.58
20.58
-
Oct 5, 2026
20.69
20.75
20.58
20.58
20.58
10,600
Oct 2, 2026
20.59
20.61
20.59
20.61
20.61
200
Oct 1, 2026
20.50
20.50
20.50
20.50
20.50
200
Sep 30, 2026
20.80
20.80
20.25
20.66
20.66
4,225
Sep 29, 2026
20.80
20.80
20.80
20.80
20.80
300
Sep 28, 2026
21.00
21.00
20.84
20.94
20.94
1,901
Sep 25, 2026
20.91
21.10
20.91
21.10
21.10
1,000
Sep 24, 2026
21.00
21.01
20.91
20.91
20.91
358
Sep 23, 2026
20.97
20.97
20.95
20.95
20.95
700
Sep 22, 2026
21.36
21.37
21.16
21.16
21.16
1,600
Sep 21, 2026
21.04
21.31
21.04
21.25
21.25
485
Sep 18, 2026
21.16
21.21
21.10
21.10
21.10
1,390
Sep 17, 2026
21.10
21.10
21.10
21.10
21.10
-
Sep 16, 2026
21.10
21.10
21.04
21.10
21.10
1,500
Sep 15, 2026
21.29
21.30
21.29
21.30
21.30
1,100
Sep 14, 2026
21.20
21.20
21.20
21.20
21.20
300
Sep 11, 2026
21.12
21.23
21.12
21.23
21.23
400
Sep 10, 2026
21.11
21.13
21.10
21.10
21.10
3,000
Sep 9, 2026
21.04
21.10
21.04
21.10
21.10
900
Sep 8, 2026
21.03
21.10
21.03
21.10
21.10
650
Sep 4, 2026
21.00
21.00
21.00
21.00
21.00
300
Sep 3, 2026
20.86
21.00
20.86
21.00
21.00
2,050
Sep 2, 2026
20.66
21.00
20.66
20.97
20.97
3,612
Sep 1, 2026
20.89
21.00
20.58
20.58
20.58
2,411
Aug 31, 2026
20.81
20.85
20.81
20.81
20.81
2,900
Aug 28, 2026
20.72
20.80
20.72
20.80
20.80
2,200
Aug 27, 2026
20.51
20.70
20.50
20.70
20.70
4,200
Aug 26, 2026
20.50
20.50
20.41
20.41
20.41
1,409
Aug 25, 2026
20.71
20.71
20.54
20.56
20.56
1,200
Aug 24, 2026
20.52
20.65
20.50
20.57
20.57
2,950
Aug 21, 2026
20.60
20.60
20.60
20.60
20.60
200
Aug 20, 2026
20.60
20.67
20.59
20.66
20.66
3,300
Aug 19, 2026
0.26144
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
20.69
20.69
20.68
20.68
20.68
800
Aug 18, 2026
20.70
20.83
20.70
20.83
20.57
2,146
Aug 17, 2026
20.57
20.76
20.57
20.76
20.50
1,400
Aug 14, 2026
20.55
20.55
20.54
20.55
20.29
2,400
Aug 13, 2026
20.40
20.40
20.40
20.40
20.14
-
Aug 12, 2026
20.40
20.56
20.37
20.40
20.14
63,940
Aug 11, 2026
20.36
20.51
20.36
20.36
20.10
138,105
Aug 10, 2026
20.53
20.53
20.31
20.36
20.10
279,529
Aug 7, 2026
20.51
20.58
20.38
20.55
20.29
63,700
Aug 6, 2026
20.46
20.51
20.46
20.51
20.25
1,900
Aug 5, 2026
20.51
20.61
20.43
20.43
20.17
700
Aug 4, 2026
20.65
20.65
20.50
20.50
20.24
2,000
Jul 31, 2026
20.51
20.52
20.50
20.51
20.25
1,100
Jul 30, 2026
20.55
20.55
20.55
20.55
20.29
402
Jul 29, 2026
20.56
20.56
20.56
20.56
20.30
500
Jul 28, 2026
20.50
20.56
20.50
20.55
20.29
659
Jul 27, 2026
20.51
20.51
20.51
20.51
20.25
100
Jul 24, 2026
20.42
20.60
20.42
20.60
20.34
3,585
Jul 23, 2026
20.35
20.35
20.35
20.35
20.09
100
Jul 22, 2026
20.48
20.48
20.34
20.35
20.09
7,710
Jul 21, 2026
20.33
20.40
20.30
20.30
20.05
2,114
Jul 20, 2026
20.60
20.65
20.18
20.43
20.17
11,359
Jul 17, 2026
20.46
20.81
20.46
20.81
20.55
4,259
Jul 16, 2026
20.40
20.40
20.31
20.31
20.06
1,300
Jul 15, 2026
20.40
20.45
20.40
20.44
20.18
1,000
Jul 14, 2026
20.26
20.32
20.26
20.30
20.05
505
Jul 13, 2026
20.40
20.40
20.21
20.21
19.96
3,606
Jul 10, 2026
20.20
20.22
20.20
20.22
19.97
620
Jul 9, 2026
20.20
20.21
20.20
20.21
19.96
500
Jul 8, 2026
20.23
20.23
20.11
20.11
19.86
1,400
Jul 7, 2026
20.32
20.32
20.13
20.13
19.88
8,300
Jul 6, 2026
20.25
20.25
20.25
20.25
20.00
1,000
Jul 3, 2026
20.30
20.30
20.20
20.20
19.95
610
Jul 2, 2026
20.76
20.76
20.18
20.18
19.93
3,229
Jun 30, 2026
20.64
20.64
20.64
20.64
20.38
115
Jun 29, 2026
20.50
20.50
20.26
20.41
20.15
7,649
Jun 26, 2026
20.62
20.62
20.62
20.62
20.36
400
Jun 25, 2026
20.62
20.62
20.62
20.62
20.36
520
Jun 24, 2026
20.56
20.56
20.48
20.48
20.22
1,750
Jun 23, 2026
20.69
20.70
20.69
20.70
20.44
1,400
Jun 22, 2026
20.65
20.66
20.58
20.58
20.32
1,900
Jun 19, 2026
20.63
20.63
20.63
20.63
20.37
-
Jun 18, 2026
20.65
20.66
20.63
20.63
20.37
6,900
Jun 17, 2026
20.56
20.56
20.56
20.56
20.30
-
Jun 16, 2026
20.56
20.56
20.56
20.56
20.30
-
Jun 15, 2026
20.60
20.60
20.56
20.56
20.30
1,352
Jun 12, 2026
20.55
20.55
20.55
20.55
20.29
-
Jun 11, 2026
20.70
20.70
20.55
20.55
20.29
1,000
Jun 10, 2026
20.71
20.71
20.71
20.71
20.45
700
Jun 9, 2026
20.71
20.71
20.71
20.71
20.45
-
Jun 8, 2026
20.85
20.85
20.71
20.71
20.45
413
Jun 5, 2026
20.96
20.96
20.96
20.96
20.70
800
Jun 4, 2026
21.00
21.02
21.00
21.02
20.76
26,300
Jun 3, 2026
21.00
21.01
20.99
21.01
20.75
400
Jun 2, 2026
21.05
21.05
21.00
21.00
20.74
1,884
Jun 1, 2026
21.26
21.26
21.26
21.26
20.99
-
May 29, 2026
21.25
21.26
21.25
21.26
20.99
1,200
May 28, 2026
21.02
21.02
21.02
21.02
20.76
8,100
May 27, 2026
21.14
21.14
21.13
21.13
20.86
200
May 26, 2026
21.15
21.18
21.07
21.17
20.90
2,100
May 25, 2026
21.15
21.15
21.15
21.15
20.88
500
May 22, 2026
21.23
21.23
21.12
21.12
20.85
3,200
May 21, 2026
21.01
21.01
21.01
21.01
20.75
252
May 20, 2026
21.16
21.17
21.12
21.17
20.90
1,000
May 19, 2026
21.10
21.11
21.10
21.11
20.85
500
May 15, 2026
0.26144
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
21.07
21.07
21.00
21.00
20.74
2,200
May 14, 2026
20.90
21.21
20.90
21.21
20.69
4,300
May 13, 2026
20.81
20.90
20.81
20.90
20.38
3,237
May 12, 2026
20.81
20.81
20.80
20.80
20.29
1,500
May 11, 2026
20.60
20.78
20.60
20.78
20.27
2,300
May 8, 2026
20.60
20.60
20.60
20.60
20.09
100
May 7, 2026
20.60
20.60
20.58
20.58
20.07
628
May 6, 2026
20.60
20.60
20.60
20.60
20.09
-
May 5, 2026
20.60
20.60
20.60
20.60
20.09
600
May 4, 2026
20.60
20.60
20.40
20.49
19.98
3,100
May 1, 2026
20.34
20.34
20.34
20.34
19.84
-
Apr 30, 2026
20.34
20.34
20.34
20.34
19.84
-
Apr 29, 2026
20.45
20.45
20.34
20.34
19.84
600
Apr 28, 2026
20.35
20.45
20.35
20.45
19.94
300
Apr 27, 2026
20.70
20.70
20.40
20.40
19.90
3,000
Apr 24, 2026
20.38
20.60
20.35
20.60
20.09
3,000
Apr 23, 2026
20.25
20.35
20.20
20.35
19.85
1,200
Apr 22, 2026
20.46
20.48
20.10
20.10
19.60
4,000
Apr 21, 2026
20.34
20.40
20.34
20.36
19.86
2,200
Apr 20, 2026
20.25
20.25
20.23
20.23
19.73
1,400
Apr 17, 2026
20.18
20.49
20.13
20.49
19.98
7,792
Apr 16, 2026
20.00
20.00
20.00
20.00
19.51
2,000
Apr 15, 2026
20.34
20.35
20.00
20.18
19.68
3,428
Apr 14, 2026
20.15
20.15
20.06
20.06
19.56
2,600
Apr 13, 2026
20.00
20.00
20.00
20.00
19.51
-
Apr 10, 2026
20.15
20.15
20.00
20.00
19.51
1,300
Apr 9, 2026
20.01
20.11
20.01
20.11
19.61
500
Apr 8, 2026
20.09
20.09
20.09
20.09
19.59
300
Apr 7, 2026
19.95
19.99
19.95
19.95
19.46
50,600
Apr 6, 2026
20.25
20.25
20.15
20.15
19.65
1,475
Apr 2, 2026
20.22
20.25
20.22
20.25
19.75
800
Apr 1, 2026
20.00
20.14
19.99
20.13
19.63
500
Mar 31, 2026
20.05
20.09
20.05
20.09
19.59
1,520
Mar 30, 2026
20.00
20.02
20.00
20.02
19.53
800
Mar 27, 2026
19.80
19.80
19.80
19.80
19.31
-
Mar 26, 2026
19.80
19.80
19.80
19.80
19.31
1,029
Mar 25, 2026
19.97
19.98
19.93
19.95
19.46
1,900
Mar 24, 2026
19.99
20.00
19.95
19.97
19.48
26,000
Mar 23, 2026
20.05
20.05
19.94
20.03
19.53
5,187
Mar 20, 2026
20.15
20.15
20.15
20.15
19.65
300
Mar 19, 2026
20.15
20.17
20.15
20.17
19.67
800
Mar 18, 2026
20.14
20.17
20.14
20.17
19.67
900
Mar 17, 2026
20.07
20.28
20.07
20.25
19.75
2,897
Mar 16, 2026
20.14
20.20
20.08
20.20
19.70
4,101
Mar 13, 2026
20.10
20.15
20.10
20.15
19.65
3,000
Mar 12, 2026
20.00
20.15
20.00
20.15
19.65
53,900
Mar 11, 2026
19.98
20.21
19.98
20.01
19.52
13,100
Mar 10, 2026
19.80
19.90
19.79
19.90
19.41
3,300
Mar 9, 2026
19.71
19.71
19.71
19.71
19.22
-
Mar 6, 2026
19.70
19.71
19.70
19.71
19.22
500
Mar 5, 2026
19.84
19.90
19.66
19.90
19.41
2,156
Mar 4, 2026
19.69
19.91
19.69
19.69
19.20
7,968
Mar 3, 2026
19.65
19.65
19.63
19.63
19.14
1,000
Mar 2, 2026
19.80
19.82
19.65
19.65
19.16
41,310
Feb 27, 2026
19.92
19.92
19.70
19.86
19.37
1,278
Feb 26, 2026
19.65
19.90
19.52
19.52
19.04
3,923
Feb 25, 2026
19.80
19.80
19.68
19.68
19.19
400
Feb 24, 2026
19.70
19.70
19.70
19.70
19.21
406
Feb 23, 2026
19.68
19.68
19.59
19.68
19.19
1,107
Feb 20, 2026
19.62
19.62
19.58
19.58
19.10
900
Feb 19, 2026
19.62
19.62
19.62
19.62
19.13
600
Feb 18, 2026
19.49
19.65
19.43
19.65
19.16
3,523
Feb 17, 2026
0.26144
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
19.46
19.46
19.37
19.44
18.96
2,550
Feb 13, 2026
19.73
19.73
19.65
19.70
18.96
14,300
Feb 12, 2026
19.60
19.67
19.60
19.67
18.93
8,100
Feb 11, 2026
19.60
19.79
19.48
19.54
18.80
6,585
Feb 10, 2026
19.60
19.61
19.60
19.60
18.86
6,300
Feb 9, 2026
19.60
19.61
19.60
19.61
18.87
3,500
Feb 6, 2026
19.60
19.62
19.46
19.61
18.87
51,500
Feb 5, 2026
19.65
19.80
19.65
19.80
19.05
3,600
Feb 4, 2026
19.63
19.65
19.63
19.64
18.90
2,731
Feb 3, 2026
19.60
19.60
19.60
19.60
18.86
-
Feb 2, 2026
19.60
19.60
19.60
19.60
18.86
-
Jan 30, 2026
19.30
19.60
19.18
19.60
18.86
4,028
Jan 29, 2026
19.27
19.30
19.27
19.30
18.57
456
Jan 28, 2026
19.35
19.35
19.25
19.25
18.52
4,400
Jan 27, 2026
19.50
19.60
19.28
19.28
18.55
4,550
Jan 26, 2026
19.74
19.76
19.74
19.75
19.01
4,000
Jan 23, 2026
19.51
19.61
19.50
19.60
18.86
5,600
Jan 22, 2026
19.50
19.54
19.35
19.42
18.69
3,550
Jan 21, 2026
19.50
19.50
19.35
19.35
18.62
4,377
Jan 20, 2026
19.35
19.50
19.35
19.50
18.77
1,042
Jan 19, 2026
19.21
19.21
19.21
19.21
18.49
400
Jan 16, 2026
19.46
19.49
19.26
19.26
18.53
6,281
Jan 15, 2026
19.45
19.50
19.40
19.45
18.72
3,950
Jan 14, 2026
19.25
19.25
19.20
19.25
18.52
8,000
Jan 13, 2026
19.48
19.48
19.48
19.48
18.75
870
Jan 12, 2026
19.25
19.25
19.25
19.25
18.52
4,050
Jan 9, 2026
19.29
19.29
19.29
19.29
18.56
400
Jan 8, 2026
19.22
19.30
19.21
19.30
18.57
4,300
Jan 7, 2026
19.21
19.41
19.21
19.41
18.68
3,000
Jan 6, 2026
19.18
19.25
19.18
19.25
18.52
4,800
Jan 5, 2026
19.06
19.06
19.05
19.05
18.33
300
Jan 2, 2026
19.05
19.05
19.05
19.05
18.33
300
Dec 31, 2025
19.20
19.21
19.02
19.02
18.30
4,676
Dec 30, 2025
19.18
19.18
19.18
19.18
18.46
100
Dec 29, 2025
19.18
19.20
19.01
19.01
18.29
600
Dec 24, 2025
19.01
19.01
19.01
19.01
18.29
-
Dec 23, 2025
19.19
19.19
19.01
19.01
18.29
1,000
Dec 22, 2025
19.20
19.20
19.20
19.20
18.48
7,100
Dec 19, 2025
19.15
19.20
19.15
19.20
18.48
1,400
Dec 18, 2025
19.12
19.13
19.12
19.13
18.41
600
Dec 17, 2025
19.12
19.12
19.00
19.00
18.28
3,400
Dec 16, 2025
19.12
19.12
19.12
19.12
18.40
900
Dec 15, 2025
19.12
19.12
19.12
19.12
18.40
1,228
Dec 12, 2025
19.16
19.16
19.16
19.16
18.43
1,400
Dec 11, 2025
19.14
19.14
19.14
19.14
18.42
-
Dec 10, 2025
19.14
19.14
19.14
19.14
18.42
6,527
Dec 9, 2025
19.20
19.20
19.17
19.17
18.45
700
Dec 8, 2025
19.18
19.21
19.04
19.21
18.49
96,702
Dec 5, 2025
19.03
19.04
18.87
18.92
18.21
4,751
Dec 4, 2025
19.05
19.05
19.01
19.01
18.29
102,300
Dec 3, 2025
19.20
19.35
19.10
19.35
18.62
5,032
Dec 2, 2025
18.90
19.05
18.80
19.05
18.33
64,800
Dec 1, 2025
18.83
18.90
18.74
18.90
18.19
3,214
Nov 28, 2025
18.66
18.83
18.66
18.83
18.12
1,839
Nov 27, 2025
18.56
18.56
18.55
18.55
17.85
300
Nov 26, 2025
18.55
18.55
18.55
18.55
17.85
-
Nov 25, 2025
18.55
18.55
18.55
18.55
17.85
500
Nov 24, 2025
18.36
18.51
18.25
18.51
17.81
3,418
Nov 21, 2025
18.31
18.31
18.31
18.31
17.62
200
Nov 20, 2025
18.38
18.50
18.36
18.36
17.67
9,000
Nov 19, 2025
18.65
18.65
18.53
18.60
17.90
2,825
Nov 18, 2025
18.74
18.76
18.73
18.75
18.04
6,450
Nov 17, 2025
0.26144
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
18.71
18.75
18.71
18.75
18.04
600
Nov 14, 2025
18.92
18.94
18.85
18.94
17.98
40,700
Nov 13, 2025
18.97
18.97
18.95
18.95
17.98
43,186
Nov 12, 2025
18.95
18.95
18.95
18.95
17.98
1,100
Nov 11, 2025
18.96
18.98
18.96
18.98
18.01
300
Nov 10, 2025
18.65
18.65
18.65
18.65
17.70
-
Nov 7, 2025
18.72
18.72
18.65
18.65
17.70
1,900
Nov 6, 2025
18.86
18.86
18.81
18.81
17.85
800
Nov 5, 2025
18.90
18.90
18.89
18.90
17.94
2,450
Nov 4, 2025
18.85
18.85
18.85
18.85
17.89
100
Nov 3, 2025
18.88
18.90
18.88
18.89
17.93
2,900
Oct 31, 2025
18.99
18.99
18.90
18.90
17.94
2,236
Oct 30, 2025
18.90
18.90
18.85
18.85
17.89
3,561
