Toronto - Delayed Quote
CAD
Fortis Inc. (FTS-PM.TO)
25.28
-0.03
(-0.12%)
At close: October 30 at 4:00:00 PM 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
25.36
25.36
25.26
25.28
25.28
103,466
Oct 29, 2026
25.43
25.47
25.31
25.31
25.31
1,900
Oct 28, 2026
25.36
25.37
25.36
25.37
25.37
7,750
Oct 27, 2026
25.35
25.43
25.35
25.36
25.36
10,100
Oct 26, 2026
25.30
25.42
25.29
25.35
25.35
1,600
Oct 23, 2026
25.50
25.52
25.34
25.35
25.35
9,600
Oct 22, 2026
25.50
25.50
25.39
25.39
25.39
2,400
Oct 21, 2026
25.65
25.65
25.55
25.55
25.55
3,000
Oct 20, 2026
25.71
25.71
25.57
25.57
25.57
1,300
Oct 19, 2026
25.75
25.75
25.75
25.75
25.75
400
Oct 16, 2026
25.67
25.67
25.67
25.67
25.67
38,218
Oct 15, 2026
25.50
25.75
25.50
25.75
25.75
1,500
Oct 14, 2026
25.41
25.82
25.41
25.79
25.79
4,400
Oct 13, 2026
25.40
25.51
25.40
25.51
25.51
269
Oct 9, 2026
25.35
25.50
25.35
25.50
25.50
5,200
Oct 8, 2026
25.32
25.49
25.32
25.36
25.36
36,929
Oct 7, 2026
25.33
25.49
25.31
25.32
25.32
21,831
Oct 6, 2026
25.34
25.45
25.33
25.45
25.45
27,900
Oct 5, 2026
25.21
25.44
25.21
25.44
25.44
7,134
Oct 2, 2026
25.25
25.41
25.21
25.31
25.31
6,881
Oct 1, 2026
25.14
25.17
25.14
25.17
25.17
400
Sep 30, 2026
25.10
25.25
24.97
25.25
25.25
13,647
Sep 29, 2026
25.21
25.28
25.13
25.13
25.13
15,200
Sep 28, 2026
25.21
25.37
25.14
25.21
25.21
18,297
Sep 25, 2026
25.22
25.37
25.21
25.37
25.37
2,166
Sep 24, 2026
25.38
25.38
25.23
25.23
25.23
5,050
Sep 23, 2026
25.29
25.45
25.27
25.31
25.31
4,650
Sep 22, 2026
25.27
25.29
25.27
25.29
25.29
200
Sep 21, 2026
25.35
25.54
25.10
25.10
25.10
8,930
Sep 18, 2026
25.20
25.27
25.15
25.27
25.27
1,900
Sep 17, 2026
25.33
25.33
25.23
25.23
25.23
200
Sep 16, 2026
25.35
25.40
25.15
25.15
25.15
28,000
Sep 15, 2026
25.36
25.39
25.36
25.38
25.38
1,100
Sep 14, 2026
25.41
25.47
25.40
25.40
25.40
16,925
Sep 11, 2026
25.47
25.47
25.47
25.47
25.47
-
Sep 10, 2026
25.45
25.47
25.45
25.47
25.47
1,300
Sep 9, 2026
25.45
25.45
25.38
25.44
25.44
10,806
Sep 8, 2026
25.45
25.50
25.42
25.48
25.48
8,950
Sep 4, 2026
25.46
25.46
25.46
25.46
25.46
4,000
Sep 3, 2026
25.50
25.50
25.47
25.50
25.50
6,658
Sep 2, 2026
25.32
25.50
25.32
25.50
25.50
8,402
Sep 1, 2026
25.41
25.43
25.28
25.28
25.28
4,023
Aug 31, 2026
25.31
25.49
25.31
25.49
25.49
5,020
Aug 28, 2026
25.35
25.40
25.32
25.33
25.33
1,700
Aug 27, 2026
25.30
25.41
25.30
25.41
25.41
2,600
Aug 26, 2026
25.34
25.34
25.18
25.18
25.18
31,081
Aug 25, 2026
25.31
25.40
25.30
25.30
25.30
1,185
Aug 24, 2026
25.30
25.40
25.30
25.35
25.35
2,200
Aug 21, 2026
25.40
25.45
25.37
25.42
25.42
43,050
Aug 20, 2026
25.63
25.63
25.40
25.45
25.45
5,675
Aug 19, 2026
0.343313
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
25.84
25.84
25.50
25.77
25.77
2,600
Aug 18, 2026
25.62
26.00
25.62
25.92
25.58
8,638
Aug 17, 2026
25.74
25.76
25.59
25.76
25.42
7,400
Aug 14, 2026
25.67
25.73
25.66
25.66
25.32
6,675
Aug 13, 2026
25.58
25.61
25.55
25.59
25.25
26,800
Aug 12, 2026
25.40
25.57
25.40
25.57
25.23
5,800
Aug 11, 2026
25.40
25.43
25.40
25.43
25.09
1,800
Aug 10, 2026
25.52
25.52
25.39
25.40
25.06
8,223
Aug 7, 2026
25.55
25.63
25.51
25.51
25.17
3,730
Aug 6, 2026
25.61
25.61
25.55
25.55
25.21
1,620
Aug 5, 2026
25.41
25.60
25.40
25.60
25.26
7,800
Aug 4, 2026
25.49
25.55
25.49
25.55
25.21
2,800
Jul 31, 2026
25.50
25.50
25.50
25.50
25.16
1,460
Jul 30, 2026
25.60
25.60
25.47
25.50
25.16
2,457
Jul 29, 2026
25.43
25.59
25.40
25.59
25.25
4,847
Jul 28, 2026
25.55
25.55
25.43
25.46
25.12
3,582
Jul 27, 2026
25.40
25.47
25.37
25.45
25.11
5,800
Jul 24, 2026
25.39
25.40
25.39
25.40
25.06
1,400
Jul 23, 2026
25.35
25.40
25.34
25.39
25.05
53,725
Jul 22, 2026
25.50
25.50
25.34
25.36
25.02
5,181
Jul 21, 2026
25.44
25.45
25.33
25.38
25.04
12,600
Jul 20, 2026
25.42
25.55
25.42
25.51
25.17
3,700
Jul 17, 2026
25.43
25.43
25.34
25.42
25.08
26,927
Jul 16, 2026
25.40
25.45
25.39
25.41
25.07
3,800
Jul 15, 2026
25.37
25.40
25.31
25.35
25.01
8,530
Jul 14, 2026
25.40
25.40
25.27
25.34
25.00
10,900
Jul 13, 2026
25.30
25.35
25.20
25.34
25.00
23,402
Jul 10, 2026
25.28
25.32
25.23
25.26
24.93
12,233
Jul 9, 2026
25.20
25.33
25.19
25.33
24.99
5,900
Jul 8, 2026
25.20
25.26
25.15
25.24
24.91
6,380
Jul 7, 2026
25.25
25.25
25.11
25.11
24.78
132,346
Jul 6, 2026
25.12
25.29
25.10
25.20
24.87
8,000
Jul 3, 2026
25.24
25.24
25.15
25.15
24.82
2,001
Jul 2, 2026
25.15
25.29
25.11
25.25
24.92
2,500
Jun 30, 2026
25.19
25.20
25.15
25.15
24.82
7,141
Jun 29, 2026
25.05
25.20
25.05
25.17
24.84
8,312
Jun 26, 2026
25.18
25.20
25.10
25.10
24.77
10,700
Jun 25, 2026
25.20
25.20
25.06
25.06
24.73
54,675
Jun 24, 2026
25.20
25.23
25.16
25.16
24.83
26,850
Jun 23, 2026
25.56
25.57
25.16
25.17
24.84
795,098
Jun 22, 2026
25.24
25.34
25.21
25.25
24.92
5,800
Jun 19, 2026
25.14
25.27
25.13
25.27
24.94
4,300
Jun 18, 2026
25.14
25.21
25.13
25.13
24.80
8,800
Jun 17, 2026
25.20
25.35
25.15
25.28
24.95
5,600
Jun 16, 2026
25.07
25.07
25.07
25.07
24.74
200
Jun 15, 2026
25.10
25.27
25.05
25.12
24.79
6,198
Jun 12, 2026
25.10
25.15
25.06
25.06
24.73
1,300
Jun 11, 2026
25.12
25.12
25.09
25.09
24.76
3,075
Jun 10, 2026
25.10
25.25
25.10
25.19
24.86
1,972
Jun 9, 2026
25.07
25.14
25.06
25.06
24.73
5,901
Jun 8, 2026
25.18
25.20
25.13
25.14
24.81
6,730
Jun 5, 2026
25.12
25.20
25.12
25.20
24.87
36,500
Jun 4, 2026
25.15
25.19
25.13
25.19
24.86
1,600
Jun 3, 2026
25.13
25.20
25.13
25.15
24.82
4,675
Jun 2, 2026
25.15
25.20
25.12
25.20
24.87
2,902
Jun 1, 2026
25.19
25.23
25.13
25.17
24.84
10,100
May 29, 2026
25.19
25.33
25.19
25.30
24.96
2,900
May 28, 2026
25.22
25.29
25.22
25.29
24.96
5,300
May 27, 2026
25.18
25.22
25.11
25.22
24.89
6,500
May 26, 2026
25.07
25.19
25.07
25.07
24.74
2,600
May 25, 2026
25.13
25.13
25.10
25.13
24.80
2,100
May 22, 2026
25.07
25.19
25.05
25.12
24.79
8,500
May 21, 2026
25.21
25.25
25.03
25.03
24.70
26,617
May 20, 2026
25.23
25.26
25.20
25.24
24.91
30,800
May 19, 2026
25.22
25.28
25.21
25.23
24.90
12,700
May 15, 2026
0.343313
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
25.20
25.30
25.20
25.21
24.88
48,570
May 14, 2026
25.50
25.50
25.35
25.50
24.82
6,303
May 13, 2026
25.23
25.44
25.23
25.44
24.77
7,200
May 12, 2026
25.20
25.31
25.19
25.19
24.52
6,600
May 11, 2026
25.36
25.55
25.30
25.32
24.65
12,560
May 8, 2026
25.45
25.45
25.38
25.39
24.72
2,100
May 7, 2026
25.46
25.48
25.38
25.38
24.71
3,646
May 6, 2026
25.46
25.69
25.40
25.49
24.81
3,200
May 5, 2026
25.40
25.40
25.35
25.40
24.73
4,215
May 4, 2026
25.19
25.46
25.19
25.46
24.78
5,000
May 1, 2026
25.29
25.33
25.28
25.33
24.66
2,800
Apr 30, 2026
25.30
25.30
25.21
25.28
24.61
1,621
Apr 29, 2026
25.18
25.21
25.10
25.14
24.47
6,201
Apr 28, 2026
25.09
25.18
25.09
25.13
24.46
1,210
Apr 27, 2026
25.17
25.18
25.11
25.11
24.44
1,100
Apr 24, 2026
25.07
25.18
25.07
25.18
24.51
2,645
Apr 23, 2026
25.11
25.15
25.10
25.15
24.48
2,860
Apr 22, 2026
25.02
25.13
25.02
25.04
24.38
2,399
Apr 21, 2026
25.08
25.08
25.01
25.06
24.40
8,200
Apr 20, 2026
25.02
25.08
25.02
25.08
24.41
6,800
Apr 17, 2026
24.97
25.07
24.90
25.05
24.39
85,866
Apr 16, 2026
24.90
24.91
24.88
24.88
24.22
2,575
Apr 15, 2026
24.94
25.00
24.87
24.87
24.21
16,539
Apr 14, 2026
24.82
24.95
24.82
24.88
24.22
18,836
Apr 13, 2026
24.70
24.83
24.68
24.74
24.08
1,350
Apr 10, 2026
24.75
24.75
24.75
24.75
24.09
300
Apr 9, 2026
24.72
24.87
24.61
24.61
23.96
4,775
Apr 8, 2026
24.70
24.80
24.66
24.72
24.06
3,200
Apr 7, 2026
24.60
24.75
24.60
24.70
24.04
21,300
Apr 6, 2026
24.59
24.79
24.54
24.75
24.09
6,397
Apr 2, 2026
24.40
24.57
24.36
24.55
23.90
4,400
Apr 1, 2026
24.66
24.78
24.61
24.78
24.12
28,600
Mar 31, 2026
24.36
24.72
24.36
24.59
23.94
6,038
Mar 30, 2026
24.58
24.59
24.45
24.46
23.81
2,800
Mar 27, 2026
24.24
24.65
24.24
24.63
23.98
6,700
Mar 26, 2026
24.57
24.57
24.36
24.37
23.72
24,699
Mar 25, 2026
24.60
24.64
24.57
24.64
23.99
3,325
Mar 24, 2026
24.58
24.65
24.58
24.65
24.00
24,100
Mar 23, 2026
24.62
24.62
24.61
24.61
23.96
25,600
Mar 20, 2026
24.51
24.55
24.51
24.55
23.90
1,975
Mar 19, 2026
24.70
24.70
24.58
24.65
24.00
6,115
Mar 18, 2026
24.76
24.80
24.70
24.70
24.04
22,225
Mar 17, 2026
24.77
24.80
24.76
24.80
24.14
4,318
Mar 16, 2026
24.65
24.79
24.59
24.71
24.05
5,001
Mar 13, 2026
24.79
24.80
24.60
24.64
23.99
7,500
Mar 12, 2026
24.78
24.80
24.75
24.75
24.09
14,800
Mar 11, 2026
24.84
24.84
24.78
24.78
24.12
20,300
Mar 10, 2026
24.83
24.84
24.76
24.84
24.18
517
Mar 9, 2026
24.51
24.69
24.51
24.68
24.03
2,152
Mar 6, 2026
24.78
24.78
24.70
24.70
24.04
644
Mar 5, 2026
24.82
24.93
24.78
24.93
24.27
48,404
Mar 4, 2026
24.77
24.89
24.70
24.76
24.10
53,458
Mar 3, 2026
24.80
24.93
24.75
24.93
24.27
5,677
Mar 2, 2026
24.80
24.85
24.76
24.76
24.10
29,168
Feb 27, 2026
24.80
24.82
24.80
24.82
24.16
1,800
Feb 26, 2026
24.80
24.80
24.70
24.70
24.04
2,061
Feb 25, 2026
24.65
24.79
24.65
24.79
24.13
54,575
Feb 24, 2026
24.68
24.71
24.65
24.65
24.00
6,067
Feb 23, 2026
24.68
24.70
24.55
24.61
23.96
8,025
Feb 20, 2026
24.60
24.65
24.60
24.65
24.00
3,495
Feb 19, 2026
24.70
24.70
24.60
24.68
24.03
5,286
Feb 18, 2026
24.67
24.75
24.60
24.75
24.09
13,702
Feb 17, 2026
0.343313
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
24.60
24.66
24.56
24.66
24.01
8,840
Feb 13, 2026
24.75
24.95
24.75
24.95
23.95
5,121
Feb 12, 2026
24.76
24.79
24.69
24.79
23.80
5,800
Feb 11, 2026
24.75
24.84
24.71
24.77
23.78
5,287
Feb 10, 2026
24.79
24.80
24.74
24.74
23.75
8,500
Feb 9, 2026
24.50
24.80
24.45
24.80
23.81
6,345
Feb 6, 2026
24.80
24.85
24.64
24.64
23.66
215,493
Feb 5, 2026
24.86
24.88
24.75
24.88
23.89
8,910
Feb 4, 2026
24.80
24.85
24.77
24.79
23.80
4,750
Feb 3, 2026
24.88
24.90
24.76
24.89
23.90
3,000
Feb 2, 2026
24.90
24.90
24.76
24.90
23.91
851
Jan 30, 2026
24.72
24.90
24.72
24.90
23.91
6,816
Jan 29, 2026
24.77
24.77
24.70
24.70
23.71
1,140
Jan 28, 2026
24.80
24.80
24.70
24.70
23.71
4,500
Jan 27, 2026
24.98
25.00
24.73
24.73
23.74
8,023
Jan 26, 2026
24.80
24.89
24.69
24.83
23.84
3,568
Jan 23, 2026
24.83
24.86
24.78
24.86
23.87
8,100
Jan 22, 2026
24.71
24.88
24.71
24.77
23.78
104,900
Jan 21, 2026
24.70
24.86
24.61
24.80
23.81
89,164
Jan 20, 2026
24.89
24.90
24.73
24.73
23.74
27,883
Jan 19, 2026
24.61
24.61
24.61
24.61
23.63
200
Jan 16, 2026
24.85
24.90
24.85
24.85
23.86
25,228
Jan 15, 2026
24.97
25.00
24.82
24.83
23.84
2,600
Jan 14, 2026
24.86
24.95
24.83
24.84
23.85
2,061
Jan 13, 2026
24.90
24.90
24.71
24.88
23.89
6,122
Jan 12, 2026
24.83
24.88
24.83
24.88
23.89
3,600
Jan 9, 2026
24.84
24.85
24.80
24.85
23.86
20,900
Jan 8, 2026
24.80
24.85
24.80
24.85
23.86
3,950
Jan 7, 2026
24.75
24.76
24.61
24.62
23.64
5,734
Jan 6, 2026
24.96
24.96
24.80
24.85
23.86
9,900
Jan 5, 2026
24.90
25.00
24.86
25.00
24.00
4,525
Jan 2, 2026
24.90
24.95
24.80
24.83
23.84
2,195
Dec 31, 2025
24.89
24.89
24.76
24.76
23.77
6,163
Dec 30, 2025
24.78
24.89
24.68
24.77
23.78
4,100
Dec 29, 2025
24.68
24.75
24.68
24.75
23.76
2,788
Dec 24, 2025
24.72
24.75
24.68
24.75
23.76
1,600
Dec 23, 2025
24.75
24.86
24.75
24.80
23.81
4,100
Dec 22, 2025
24.70
24.76
24.68
24.70
23.71
31,000
Dec 19, 2025
24.62
24.72
24.53
24.70
23.71
7,450
Dec 18, 2025
24.55
24.73
24.50
24.73
23.74
800
Dec 17, 2025
24.77
24.79
24.72
24.72
23.73
6,900
Dec 16, 2025
24.73
24.77
24.59
24.59
23.61
2,100
Dec 15, 2025
24.78
24.82
24.71
24.72
23.73
7,296
Dec 12, 2025
24.73
24.73
24.62
24.62
23.64
25,400
Dec 11, 2025
24.61
24.70
24.55
24.65
23.67
37,290
Dec 10, 2025
24.68
24.76
24.50
24.50
23.52
8,945
Dec 9, 2025
24.70
24.80
24.69
24.76
23.77
3,800
Dec 8, 2025
24.79
24.79
24.57
24.79
23.80
5,690
Dec 5, 2025
24.57
24.76
24.57
24.70
23.71
5,057
Dec 4, 2025
24.76
24.81
24.74
24.74
23.75
5,250
Dec 3, 2025
24.90
24.95
24.76
24.80
23.81
11,900
Dec 2, 2025
24.85
24.96
24.72
24.89
23.90
24,380
Dec 1, 2025
24.50
24.85
24.45
24.84
23.85
24,507
Nov 28, 2025
24.49
24.49
24.40
24.40
23.43
6,100
Nov 27, 2025
24.31
24.35
24.20
24.25
23.28
3,900
Nov 26, 2025
24.29
24.36
24.28
24.30
23.33
6,900
Nov 25, 2025
24.15
24.26
24.15
24.26
23.29
43,000
Nov 24, 2025
24.15
24.29
24.10
24.22
23.25
15,450
Nov 21, 2025
24.09
24.09
23.98
24.02
23.06
13,505
Nov 20, 2025
24.18
24.18
23.85
23.85
22.90
9,100
Nov 19, 2025
24.40
24.40
24.16
24.16
23.20
51,900
Nov 18, 2025
24.32
24.72
24.32
24.37
23.40
5,200
Nov 17, 2025
0.343313
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
24.49
24.49
24.32
24.35
23.38
3,232
Nov 14, 2025
24.70
24.74
24.54
24.74
23.42
5,900
Nov 13, 2025
24.65
24.80
24.45
24.69
23.38
10,722
Nov 12, 2025
24.70
24.70
24.55
24.58
23.27
5,600
Nov 11, 2025
24.70
24.83
24.70
24.70
23.38
8,225
Nov 10, 2025
24.60
24.70
24.60
24.70
23.38
3,720
Nov 7, 2025
24.50
24.51
24.45
24.49
23.19
2,320
Nov 6, 2025
24.68
24.71
24.50
24.50
23.20
4,400
Nov 5, 2025
24.22
24.95
24.22
24.68
23.37
9,693
Nov 4, 2025
24.39
24.40
24.25
24.26
22.97
10,000
Nov 3, 2025
24.35
24.39
24.28
24.39
23.09
5,600
Oct 31, 2025
24.32
24.39
24.20
24.28
22.99
24,310
Oct 30, 2025
24.27
24.37
24.23
24.30
23.01
3,932
