Fortis Inc. (TSX:FTS)
Canada
· Delayed Price · Currency is CAD 69.97
+0.49 (0.71%)
Aug 14, 2025, 12:26 PM EDT
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.51 | 70.02 | 69.48 | 70.01 | 70.01 | 0.76% | 112,359 |
| Aug 13, 2025 | 69.41 | 69.89 | 69.41 | 69.48 | 69.48 | -0.22% | 2,046,428 |
| Aug 12, 2025 | 69.70 | 69.95 | 69.29 | 69.63 | 69.63 | -0.27% | 767,500 |
| Aug 11, 2025 | 69.80 | 70.25 | 69.69 | 69.82 | 69.82 | -0.13% | 621,931 |
| Aug 8, 2025 | 69.90 | 70.33 | 69.81 | 69.91 | 69.91 | 0.10% | 1,124,435 |
| Aug 7, 2025 | 69.20 | 69.95 | 69.01 | 69.84 | 69.84 | 0.78% | 1,132,010 |
| Aug 6, 2025 | 69.40 | 69.84 | 68.85 | 69.30 | 69.30 | -0.19% | 1,499,020 |
| Aug 5, 2025 | 69.62 | 70.96 | 69.06 | 69.43 | 69.43 | 0.93% | 2,219,300 |
| Aug 1, 2025 | 68.35 | 69.70 | 68.12 | 68.79 | 68.79 | 1.46% | 2,012,000 |
| Jul 31, 2025 | 67.49 | 68.00 | 67.44 | 67.80 | 67.80 | - | 1,165,001 |
| Jul 30, 2025 | 67.03 | 68.24 | 66.97 | 67.80 | 67.80 | 0.86% | 987,841 |
| Jul 29, 2025 | 66.90 | 67.37 | 66.56 | 67.22 | 67.22 | 1.20% | 1,835,400 |
| Jul 28, 2025 | 67.20 | 67.32 | 66.32 | 66.42 | 66.42 | -1.28% | 1,359,445 |
| Jul 25, 2025 | 67.10 | 67.44 | 66.88 | 67.28 | 67.28 | 0.51% | 737,109 |
| Jul 24, 2025 | 66.31 | 67.06 | 66.21 | 66.94 | 66.94 | 0.97% | 1,280,000 |
| Jul 23, 2025 | 66.88 | 67.04 | 66.23 | 66.30 | 66.30 | -0.66% | 1,230,225 |
| Jul 22, 2025 | 66.12 | 66.98 | 66.03 | 66.74 | 66.74 | 1.34% | 2,484,203 |
| Jul 21, 2025 | 65.27 | 65.92 | 65.27 | 65.86 | 65.86 | 1.56% | 1,801,600 |
| Jul 18, 2025 | 64.75 | 65.13 | 64.42 | 64.85 | 64.85 | 0.43% | 900,627 |
| Jul 17, 2025 | 64.40 | 64.69 | 64.14 | 64.57 | 64.57 | 0.03% | 1,147,236 |
| Jul 16, 2025 | 64.54 | 64.88 | 64.45 | 64.55 | 64.55 | 0.03% | 720,812 |
| Jul 15, 2025 | 64.65 | 64.85 | 64.36 | 64.53 | 64.53 | -0.19% | 727,400 |
| Jul 14, 2025 | 64.65 | 65.22 | 64.50 | 64.65 | 64.65 | 0.06% | 1,360,225 |
| Jul 11, 2025 | 64.30 | 64.70 | 64.08 | 64.61 | 64.61 | 0.28% | 1,217,400 |
| Jul 10, 2025 | 63.85 | 64.67 | 63.74 | 64.43 | 64.43 | 0.53% | 1,102,800 |
| Jul 9, 2025 | 63.97 | 64.33 | 63.78 | 64.09 | 64.09 | 0.02% | 654,417 |
| Jul 8, 2025 | 64.11 | 64.33 | 63.54 | 64.08 | 64.08 | 0.09% | 919,600 |
| Jul 7, 2025 | 64.30 | 64.49 | 63.96 | 64.02 | 64.02 | -0.44% | 912,700 |
| Jul 4, 2025 | 64.11 | 64.37 | 63.97 | 64.30 | 64.30 | 0.28% | 259,800 |
| Jul 3, 2025 | 64.00 | 64.45 | 63.89 | 64.12 | 64.12 | 0.25% | 478,200 |
| Jul 2, 2025 | 64.96 | 64.97 | 63.85 | 63.96 | 63.96 | -1.63% | 1,686,400 |
| Jun 30, 2025 | 64.56 | 65.12 | 64.40 | 65.02 | 65.02 | 0.59% | 999,200 |
| Jun 27, 2025 | 64.41 | 64.97 | 64.38 | 64.64 | 64.64 | 0.61% | 970,342 |
| Jun 26, 2025 | 63.88 | 64.39 | 63.85 | 64.25 | 64.25 | 0.44% | 736,939 |
| Jun 25, 2025 | 64.75 | 64.78 | 63.92 | 63.97 | 63.97 | -1.55% | 913,635 |
| Jun 24, 2025 | 65.07 | 65.26 | 64.76 | 64.98 | 64.98 | -0.46% | 688,808 |
| Jun 23, 2025 | 64.70 | 65.54 | 64.70 | 65.28 | 65.28 | 1.02% | 985,049 |
| Jun 20, 2025 | 64.75 | 64.95 | 64.18 | 64.62 | 64.62 | 0.31% | 2,147,700 |
| Jun 19, 2025 | 64.69 | 64.96 | 64.28 | 64.42 | 64.42 | -0.63% | 337,006 |
| Jun 18, 2025 | 64.73 | 64.96 | 64.45 | 64.83 | 64.83 | 0.20% | 1,079,241 |
| Jun 17, 2025 | 64.68 | 64.77 | 64.22 | 64.70 | 64.70 | -0.12% | 661,500 |
| Jun 16, 2025 | 65.49 | 65.86 | 64.60 | 64.78 | 64.78 | -1.02% | 1,240,400 |
| Jun 13, 2025 | 65.36 | 65.70 | 65.08 | 65.45 | 65.45 | 0.31% | 1,800,024 |
| Jun 12, 2025 | 64.96 | 65.28 | 64.74 | 65.25 | 65.25 | 0.76% | 1,840,100 |
| Jun 11, 2025 | 64.92 | 64.97 | 64.41 | 64.76 | 64.76 | -0.26% | 1,576,708 |
| Jun 10, 2025 | 64.79 | 65.17 | 64.66 | 64.93 | 64.93 | 0.23% | 1,628,800 |
| Jun 9, 2025 | 64.83 | 65.02 | 64.28 | 64.78 | 64.78 | -0.40% | 1,282,503 |
| Jun 6, 2025 | 65.68 | 65.70 | 64.97 | 65.04 | 65.04 | -0.96% | 1,839,300 |
| Jun 5, 2025 | 65.87 | 66.09 | 65.31 | 65.67 | 65.67 | -0.36% | 1,515,311 |
| Jun 4, 2025 | 66.29 | 66.57 | 65.68 | 65.91 | 65.91 | -0.78% | 1,317,500 |