Toronto - Delayed Quote
CAD
Fortis Inc. (FTS.TO)
81.97
+0.68
(+0.84%)
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
81.93
82.23
81.40
81.97
81.97
1,798,500
Oct 29, 2026
80.59
81.52
80.30
81.29
81.29
1,718,700
Oct 28, 2026
80.83
81.06
80.14
80.24
80.24
1,702,900
Oct 27, 2026
80.50
81.21
80.40
81.06
81.06
1,405,600
Oct 26, 2026
81.11
81.49
80.34
80.60
80.60
3,513,300
Oct 23, 2026
80.74
81.30
80.48
81.13
81.13
2,626,800
Oct 22, 2026
78.88
81.15
78.88
80.99
80.99
2,352,000
Oct 21, 2026
78.51
78.98
78.47
78.65
78.65
1,833,600
Oct 20, 2026
77.76
78.66
77.63
78.38
78.38
2,426,300
Oct 19, 2026
78.42
78.59
77.15
77.59
77.59
1,213,900
Oct 16, 2026
77.51
79.09
77.51
78.81
78.81
1,506,900
Oct 15, 2026
78.30
78.55
77.50
77.52
77.52
1,281,500
Oct 14, 2026
76.87
78.13
76.87
77.94
77.94
1,078,600
Oct 13, 2026
76.66
76.91
75.60
76.77
76.77
891,500
Oct 9, 2026
75.93
76.30
75.71
76.03
76.03
1,133,000
Oct 8, 2026
75.70
76.13
75.07
75.92
75.92
1,462,000
Oct 7, 2026
75.25
75.67
75.00
75.66
75.66
2,091,600
Oct 6, 2026
75.18
75.71
74.91
75.25
75.25
1,323,200
Oct 5, 2026
75.30
75.39
74.58
75.02
75.02
1,340,300
Oct 2, 2026
75.24
75.90
74.85
75.31
75.31
953,800
Oct 1, 2026
75.00
75.27
74.36
75.07
75.07
888,400
Sep 30, 2026
75.36
75.65
75.04
75.17
75.17
1,101,300
Sep 29, 2026
74.89
75.36
74.54
75.23
75.23
1,193,500
Sep 28, 2026
75.34
75.45
74.60
75.24
75.24
941,600
Sep 25, 2026
75.04
75.25
74.53
75.10
75.10
945,000
Sep 24, 2026
75.29
75.48
74.83
75.04
75.04
1,557,700
Sep 23, 2026
75.57
75.57
74.88
75.19
75.19
1,102,300
Sep 22, 2026
75.34
76.22
75.16
75.80
75.80
857,800
Sep 21, 2026
75.72
75.75
75.17
75.30
75.30
1,158,600
Sep 18, 2026
75.59
75.90
75.35
75.78
75.78
2,845,900
Sep 17, 2026
75.49
76.45
75.49
76.22
76.22
652,800
Sep 16, 2026
74.71
75.51
74.68
75.43
75.43
715,400
Sep 15, 2026
75.21
75.26
74.09
74.46
74.46
1,362,600
Sep 14, 2026
75.50
75.89
74.63
75.27
75.27
1,165,500
Sep 11, 2026
75.80
76.00
75.21
75.36
75.36
675,300
Sep 10, 2026
76.32
76.60
75.22
75.39
75.39
1,227,500
Sep 9, 2026
76.60
76.71
75.82
76.15
76.15
1,018,100
Sep 8, 2026
76.19
77.01
76.12
76.69
76.69
1,612,900
Sep 4, 2026
76.48
77.19
76.39
76.47
76.47
905,700
Sep 3, 2026
76.14
76.77
76.09
76.57
76.57
2,097,200
Sep 2, 2026
76.51
76.65
75.53
76.20
76.20
1,949,200
Sep 1, 2026
76.63
76.95
75.84
76.39
76.39
1,332,200
Aug 31, 2026
75.46
76.64
75.38
76.59
76.59
1,956,800
Aug 28, 2026
76.17
76.31
75.58
76.06
76.06
1,887,700
Aug 27, 2026
77.50
77.50
75.51
76.06
76.06
1,474,800
Aug 26, 2026
75.90
76.88
75.85
76.79
76.79
776,200
Aug 25, 2026
76.69
76.71
75.95
76.17
76.17
1,494,100
Aug 24, 2026
75.50
76.66
75.50
76.53
76.53
4,158,200
Aug 21, 2026
77.60
77.67
75.51
75.59
75.59
1,374,700
Aug 20, 2026
77.47
78.24
77.37
77.63
77.63
1,687,300
Aug 19, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
78.00
78.30
77.12
77.74
77.74
1,036,700
Aug 18, 2026
78.75
79.14
78.48
78.52
77.88
957,400
Aug 17, 2026
78.66
78.66
77.93
78.36
77.72
3,347,700
Aug 14, 2026
78.28
78.70
78.13
78.68
78.04
899,300
Aug 13, 2026
78.43
79.10
78.33
78.42
77.78
1,582,300
Aug 12, 2026
77.92
78.61
77.85
78.27
77.63
1,453,400
Aug 11, 2026
77.24
78.32
77.24
78.12
77.48
1,411,700
Aug 10, 2026
78.20
78.20
76.82
77.23
76.60
1,653,900
Aug 7, 2026
78.33
78.54
77.25
78.24
77.60
1,508,900
Aug 6, 2026
79.51
79.92
77.90
78.45
77.81
1,570,700
Aug 5, 2026
79.79
79.99
78.63
78.92
78.28
2,264,500
Aug 4, 2026
80.05
80.38
79.19
79.61
78.96
2,935,600
Jul 31, 2026
80.59
81.22
79.77
79.80
79.15
1,370,100
Jul 30, 2026
80.80
81.05
79.85
80.55
79.89
1,022,200
Jul 29, 2026
82.37
82.51
80.60
81.02
80.36
2,088,100
Jul 28, 2026
82.81
83.75
82.34
82.39
81.72
1,302,700
Jul 27, 2026
82.64
83.12
82.11
82.43
81.76
1,570,700
Jul 24, 2026
82.67
83.40
82.64
82.99
82.31
1,394,200
Jul 23, 2026
82.17
82.80
81.64
82.53
81.86
859,900
Jul 22, 2026
81.67
82.55
81.59
82.14
81.47
1,489,000
Jul 21, 2026
81.55
81.78
80.82
81.26
80.60
950,500
Jul 20, 2026
82.20
82.87
81.83
82.00
81.33
1,523,300
Jul 17, 2026
81.98
82.80
81.60
82.42
81.75
1,562,700
Jul 16, 2026
80.84
82.43
80.80
82.43
81.76
1,137,100
Jul 15, 2026
81.02
81.71
80.63
80.81
80.15
845,700
Jul 14, 2026
81.28
81.70
80.99
81.23
80.57
664,200
Jul 13, 2026
81.51
81.88
81.11
81.42
80.76
553,400
Jul 10, 2026
81.00
81.51
80.67
81.23
80.57
707,800
Jul 9, 2026
81.50
81.79
80.91
80.94
80.28
755,800
Jul 8, 2026
81.79
82.45
81.41
81.77
81.10
923,300
Jul 7, 2026
81.15
82.50
81.05
81.67
81.00
983,700
Jul 6, 2026
81.87
82.18
80.58
80.85
80.19
964,800
Jul 3, 2026
82.34
82.39
81.58
81.88
81.21
260,600
Jul 2, 2026
81.09
82.23
80.52
82.19
81.52
944,500
Jun 30, 2026
81.98
81.99
81.07
81.25
80.59
1,475,600
Jun 29, 2026
82.36
82.67
81.61
82.09
81.42
1,505,100
Jun 26, 2026
82.18
82.59
81.85
82.57
81.90
695,100
Jun 25, 2026
81.47
82.04
81.21
81.93
81.26
928,800
Jun 24, 2026
80.55
81.51
80.25
81.29
80.63
1,385,900
Jun 23, 2026
79.52
80.70
79.39
80.55
79.89
1,189,200
Jun 22, 2026
79.53
80.14
79.00
79.33
78.68
1,008,800
Jun 19, 2026
79.47
80.07
79.14
79.14
78.49
2,239,700
Jun 18, 2026
79.27
80.08
78.93
79.27
78.62
1,331,000
Jun 17, 2026
79.68
80.11
79.05
79.25
78.60
1,205,200
Jun 16, 2026
80.32
81.10
79.80
79.98
79.33
1,576,400
Jun 15, 2026
79.27
80.29
78.72
80.22
79.57
1,063,900
Jun 12, 2026
78.86
79.83
78.78
79.61
78.96
1,088,400
Jun 11, 2026
79.14
79.66
78.75
78.83
78.19
2,362,600
Jun 10, 2026
78.23
78.89
77.76
78.77
78.13
767,500
Jun 9, 2026
76.81
78.55
76.54
77.81
77.18
1,613,800
Jun 8, 2026
77.59
78.26
76.40
76.92
76.29
2,035,100
Jun 5, 2026
76.92
78.24
76.61
77.83
77.20
3,120,700
Jun 4, 2026
76.45
76.79
75.75
76.74
76.11
2,701,100
Jun 3, 2026
75.83
77.00
75.83
76.01
75.39
1,957,900
Jun 2, 2026
75.55
76.27
75.40
75.72
75.10
1,736,300
Jun 1, 2026
75.81
76.36
75.26
75.40
74.79
1,976,100
May 29, 2026
77.47
77.86
76.22
76.26
75.64
3,796,500
May 28, 2026
78.69
78.90
77.22
77.37
76.74
2,347,200
May 27, 2026
77.99
78.85
77.93
78.55
77.91
2,840,700
May 26, 2026
78.46
78.71
77.66
78.20
77.56
2,119,600
May 25, 2026
77.99
78.42
77.67
78.42
77.78
402,800
May 22, 2026
77.53
78.17
77.37
77.99
77.35
1,289,100
May 21, 2026
77.01
77.83
76.80
77.42
76.79
1,814,300
May 20, 2026
76.56
77.45
76.51
76.78
76.15
1,274,500
May 19, 2026
75.47
77.14
75.47
76.80
76.17
1,889,300
May 15, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
76.90
77.11
75.18
75.25
74.64
1,696,100
May 14, 2026
77.20
77.72
77.12
77.41
76.14
932,300
May 13, 2026
77.00
77.34
76.34
77.05
75.79
1,612,400
May 12, 2026
77.19
77.61
76.87
77.15
75.89
1,781,200
May 11, 2026
76.79
77.49
76.79
76.89
75.63
1,554,500
May 8, 2026
76.57
77.30
76.36
76.74
75.49
1,716,900
May 7, 2026
76.68
76.82
76.09
76.65
75.40
964,000
May 6, 2026
78.15
78.19
76.56
76.62
75.37
1,607,300
May 5, 2026
77.83
78.74
77.57
78.33
77.05
1,940,200
May 4, 2026
77.49
78.11
77.08
77.51
76.24
3,475,000
May 1, 2026
77.57
78.49
77.43
77.74
76.47
604,900
Apr 30, 2026
77.34
78.01
77.20
77.68
76.41
1,988,300
Apr 29, 2026
76.96
77.55
76.73
76.99
75.73
1,476,700
Apr 28, 2026
77.38
77.94
77.09
77.28
76.02
2,302,900
Apr 27, 2026
77.00
77.36
76.65
76.80
75.54
2,969,400
Apr 24, 2026
77.38
77.82
76.92
77.03
75.77
1,417,600
Apr 23, 2026
75.91
77.56
75.90
77.49
76.22
1,608,100
Apr 22, 2026
76.56
76.95
75.53
75.76
74.52
1,333,500
Apr 21, 2026
76.86
77.08
75.96
76.44
75.19
1,834,300
Apr 20, 2026
78.04
78.38
76.71
76.96
75.70
1,229,000
Apr 17, 2026
77.75
78.02
76.83
77.93
76.66
1,348,300
Apr 16, 2026
78.22
78.42
77.33
77.94
76.67
1,103,200
Apr 15, 2026
78.09
78.46
77.78
78.15
76.87
877,400
Apr 14, 2026
78.29
78.61
77.70
78.39
77.11
1,118,500
Apr 13, 2026
79.70
79.70
78.26
78.46
77.18
1,595,800
Apr 10, 2026
79.08
80.69
79.08
79.72
78.42
883,500
Apr 9, 2026
79.54
80.24
79.25
79.30
78.00
1,004,900
Apr 8, 2026
79.19
79.73
78.25
79.31
78.01
1,495,800
Apr 7, 2026
78.69
80.04
78.69
79.58
78.28
934,300
Apr 6, 2026
78.85
79.32
78.65
78.83
77.54
1,098,900
Apr 2, 2026
78.78
79.37
78.39
79.02
77.73
1,612,600
Apr 1, 2026
77.68
78.27
77.07
78.18
76.90
1,021,900
Mar 31, 2026
78.00
78.50
77.17
77.61
76.34
1,293,000
Mar 30, 2026
77.80
78.81
77.72
78.06
76.78
1,563,800
Mar 27, 2026
76.93
77.30
76.69
77.29
76.03
1,179,000
Mar 26, 2026
76.62
77.24
76.45
77.10
75.84
655,700
Mar 25, 2026
76.40
77.09
75.98
76.48
75.23
1,218,500
Mar 24, 2026
75.53
76.45
75.32
75.84
74.60
782,700
Mar 23, 2026
75.72
76.28
75.15
75.69
74.45
861,000
Mar 20, 2026
77.23
77.72
75.45
75.65
74.41
3,162,900
Mar 19, 2026
78.72
78.99
76.57
77.22
75.96
2,368,800
Mar 18, 2026
79.65
79.67
78.74
79.03
77.74
863,800
Mar 17, 2026
80.22
80.44
79.66
79.82
78.51
1,445,600
Mar 16, 2026
79.92
80.37
79.55
80.10
78.79
1,351,800
Mar 13, 2026
79.38
80.10
79.38
79.92
78.61
887,000
Mar 12, 2026
78.17
79.75
78.17
79.16
77.87
1,137,100
Mar 11, 2026
78.00
78.68
77.62
77.93
76.66
1,544,700
Mar 10, 2026
78.42
78.96
78.15
78.19
76.91
1,356,500
Mar 9, 2026
78.38
79.05
77.99
78.51
77.23
1,740,500
Mar 6, 2026
78.34
78.63
77.67
78.59
77.30
1,447,100
Mar 5, 2026
78.41
78.86
77.40
78.31
77.03
1,414,700
Mar 4, 2026
78.29
78.79
77.63
78.73
77.44
1,958,600
Mar 3, 2026
77.81
78.63
76.97
78.38
77.10
3,055,400
Mar 2, 2026
78.34
78.51
77.83
78.02
76.74
3,231,200
Feb 27, 2026
77.89
78.96
77.82
78.47
77.19
4,127,100
Feb 26, 2026
77.78
77.90
77.29
77.55
76.28
2,114,700
Feb 25, 2026
78.00
78.16
76.81
77.81
76.54
1,780,600
Feb 24, 2026
78.35
78.47
77.28
77.85
76.58
1,704,900
Feb 23, 2026
77.17
78.34
77.08
78.24
76.96
2,007,800
Feb 20, 2026
77.68
77.85
76.30
76.99
75.73
2,098,500
Feb 19, 2026
77.05
77.78
76.93
77.38
76.11
2,138,200
Feb 18, 2026
77.90
78.00
76.78
77.18
75.92
2,308,700
Feb 17, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
77.05
78.07
76.91
77.71
76.44
3,156,100
Feb 13, 2026
76.94
77.59
76.45
77.42
75.52
2,457,800
Feb 12, 2026
74.65
77.27
74.43
76.32
74.45
3,071,600
Feb 11, 2026
74.06
74.33
73.54
73.99
72.18
1,783,300
Feb 10, 2026
73.50
74.25
73.25
73.97
72.16
2,046,300
Feb 9, 2026
73.77
73.97
72.93
73.39
71.59
1,218,700
Feb 6, 2026
75.16
75.48
73.66
73.74
71.93
1,934,300
Feb 5, 2026
74.42
75.49
74.16
75.26
73.42
1,673,600
Feb 4, 2026
73.88
74.93
73.68
74.22
72.40
2,528,800
Feb 3, 2026
72.20
73.81
71.91
73.77
71.96
2,348,900
Feb 2, 2026
73.51
73.75
71.41
72.03
70.27
3,152,100
Jan 30, 2026
72.74
72.75
71.36
72.60
70.82
2,407,000
Jan 29, 2026
72.46
72.94
72.20
72.33
70.56
2,484,900
Jan 28, 2026
72.66
73.08
72.18
72.32
70.55
2,659,800
Jan 27, 2026
72.52
73.28
72.50
72.91
71.12
1,191,400
Jan 26, 2026
72.42
72.79
72.12
72.50
70.73
1,985,900
Jan 23, 2026
72.10
72.21
71.37
72.19
70.42
1,561,200
Jan 22, 2026
72.49
72.88
72.08
72.09
70.33
1,174,800
Jan 21, 2026
72.63
72.94
72.04
72.33
70.56
1,716,700
Jan 20, 2026
72.48
72.63
71.28
72.47
70.70
3,560,700
Jan 19, 2026
72.25
72.55
71.70
72.49
70.72
1,213,700
Jan 16, 2026
71.57
72.36
71.50
72.28
70.51
1,700,600
Jan 15, 2026
72.28
72.58
71.53
71.81
70.05
1,703,000
Jan 14, 2026
71.54
72.23
71.41
72.09
70.33
2,490,200
Jan 13, 2026
71.21
71.47
70.43
71.25
69.51
1,231,400
Jan 12, 2026
71.74
71.81
70.82
71.28
69.53
1,601,400
Jan 9, 2026
71.53
72.15
71.53
71.63
69.88
529,000
Jan 8, 2026
70.97
72.07
70.97
71.58
69.83
1,080,800
Jan 7, 2026
70.99
71.44
70.72
70.99
69.25
1,384,100
Jan 6, 2026
70.38
71.08
70.11
71.05
69.31
684,300
Jan 5, 2026
71.06
71.25
69.71
70.43
68.71
1,085,900
Jan 2, 2026
71.61
71.77
71.08
71.25
69.51
666,500
Dec 31, 2025
71.50
71.50
71.14
71.36
69.61
786,500
Dec 30, 2025
70.98
71.49
70.89
71.31
69.56
749,900
Dec 29, 2025
71.00
71.44
70.82
70.98
69.24
1,906,600
Dec 24, 2025
70.85
71.05
70.64
70.64
68.91
302,500
Dec 23, 2025
70.36
70.97
70.36
70.94
69.20
832,200
Dec 22, 2025
69.89
70.44
69.37
70.41
68.69
1,896,700
Dec 19, 2025
71.10
71.14
69.96
70.10
68.38
3,997,800
Dec 18, 2025
70.95
71.24
70.81
70.88
69.14
1,142,300
Dec 17, 2025
70.60
71.26
70.05
71.18
69.44
1,470,900
Dec 16, 2025
71.06
71.09
70.33
70.55
68.82
1,360,700
Dec 15, 2025
70.10
71.06
70.10
71.05
69.31
1,126,600
Dec 12, 2025
69.44
70.24
69.26
70.16
68.44
1,790,700
Dec 11, 2025
69.11
69.71
69.11
69.25
67.55
1,145,300
Dec 10, 2025
69.64
69.81
69.06
69.11
67.42
1,569,400
Dec 9, 2025
70.15
70.57
69.52
69.62
67.92
1,581,500
Dec 8, 2025
70.52
70.53
70.06
70.16
68.44
2,109,500
Dec 5, 2025
70.99
70.99
70.51
70.68
68.95
1,316,600
Dec 4, 2025
71.29
71.86
71.02
71.11
69.37
1,147,800
Dec 3, 2025
72.27
72.50
71.00
71.29
69.54
2,835,000
Dec 2, 2025
73.25
73.25
72.05
72.27
70.50
2,837,100
Dec 1, 2025
73.33
73.43
72.75
73.07
71.28
1,728,500
Nov 28, 2025
73.41
73.53
72.98
73.26
71.47
2,281,400
Nov 27, 2025
73.44
73.55
73.22
73.24
71.45
300,900
Nov 26, 2025
73.50
73.63
73.00
73.59
71.79
834,300
Nov 25, 2025
72.73
73.25
72.62
73.25
71.46
3,000,200
Nov 24, 2025
72.69
72.76
72.08
72.56
70.78
4,877,600
Nov 21, 2025
72.67
73.05
72.17
72.66
70.88
1,567,200
Nov 20, 2025
72.21
72.71
72.04
72.57
70.79
1,418,500
Nov 19, 2025
72.63
72.95
71.87
72.44
70.67
2,203,100
Nov 18, 2025
73.20
73.47
72.28
72.68
70.90
4,118,900
Nov 17, 2025
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
72.71
73.26
72.60
73.26
71.47
2,521,700
Nov 14, 2025
73.54
73.67
72.89
73.33
70.91
3,625,200
Nov 13, 2025
73.75
74.00
73.05
73.44
71.02
2,970,000
Nov 12, 2025
72.92
73.83
72.59
73.74
71.31
4,013,600
Nov 11, 2025
72.14
72.67
72.07
72.64
70.24
885,700
Nov 10, 2025
72.01
72.50
71.52
72.01
69.63
1,549,600
Nov 7, 2025
71.96
72.74
71.91
71.96
69.59
1,043,800
Nov 6, 2025
71.18
72.22
71.18
72.12
69.74
1,486,900
Nov 5, 2025
71.57
72.01
71.17
71.30
68.95
1,138,200
Nov 4, 2025
70.15
71.96
69.99
71.24
68.89
1,500,500
Nov 3, 2025
70.38
70.67
69.81
69.99
67.68
1,808,400
Oct 31, 2025
70.77
70.77
70.07
70.50
68.17
987,200
Oct 30, 2025
70.18
70.79
70.17
70.66
68.33
1,073,200
