Dark

FTS-F
FORTIS INC
stock TSE

Inactive

Aug 2, 2024

21.25CAD+1.577%(+0.33)1,185

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.2000	21.2500	21.2000	21.2500	+1.577%	1,185	0.000%
2024-08-01	20.9200	21.1500	20.9100	20.9200	+0.288%	500	+1.577%
2024-07-31	21.2400	21.2400	20.8600	20.8600	+0.240%	1,700	+1.870%
2024-07-30	20.8100	20.8100	20.8100	20.8100	+0.048%	100	+2.114%
2024-07-29	20.6800	20.8000	20.6600	20.8000	-1.047%	900	+2.163%
2024-07-26	21.0200	21.0200	20.8500	21.0200	+0.382%	3,900	+1.094%
2024-07-25	20.8400	20.9400	20.8400	20.9400	+0.335%	1,400	+1.480%
2024-07-24	20.9600	20.9600	20.6200	20.8700	+2.707%	1,800	+1.821%
2024-07-23	20.4500	20.4500	20.3000	20.3200	+0.099%	300	+4.577%
2024-07-22	20.1100	20.3000	20.1100	20.3000	+0.794%	444	+4.680%
2024-07-19	20.1100	20.1400	20.1100	20.1400	+0.149%	200	+5.511%
2024-07-18	20.0900	20.1500	20.0900	20.1100	-0.099%	1,010	+5.669%
2024-07-17	20.0500	20.1300	20.0500	20.1300	+0.349%	1,734	+5.564%
2024-07-16	20.1000	20.1000	20.0500	20.0600	-0.050%	1,700	+5.932%
2024-07-15	19.9600	20.0700	19.9500	20.0700	+0.551%	600	+5.879%
2024-07-12	20.0600	20.0600	19.9600	19.9600	-0.697%	1,400	+6.463%
2024-07-11	20.0800	20.1000	20.0800	20.1000	+0.199%	200	+5.721%
2024-07-09	20.0700	20.1300	20.0100	20.0600	-0.149%	3,000	+5.932%
2024-07-08	20.0600	20.1000	20.0600	20.0900	+0.250%	1,900	+5.774%
2024-07-05	20.0500	20.0500	20.0400	20.0400	+0.100%	800	+6.038%
2024-07-04	20.0300	20.0300	20.0200	20.0200	-0.398%	500	+6.144%
2024-07-03	19.9700	20.1400	19.9700	20.1000	-0.149%	2,750	+5.721%
2024-07-02	20.0100	20.1300	20.0100	20.1300	+1.564%	301	+5.564%
2024-06-27	19.8200	19.8200	19.8200	19.8200	-0.050%	400	+7.215%
2024-06-26	19.9000	19.9000	19.8300	19.8300	-0.151%	3,610	+7.161%
2024-06-25	19.8100	19.8600	19.8100	19.8600	-0.301%	300	+6.999%
2024-06-24	19.7000	19.9200	19.6900	19.9200	+1.168%	1,000	+6.677%
2024-06-21	19.5800	19.7100	19.5800	19.6900	-0.906%	1,002	+7.923%
2024-06-20	19.7500	19.8700	19.6400	19.8700	+0.557%	3,110	+6.945%
2024-06-19	19.7000	19.7600	19.7000	19.7600	-1.299%	2,200	+7.540%
2024-06-18	19.9100	20.0200	19.7700	20.0200	-0.299%	2,610	+6.144%
2024-06-17	19.9300	20.0800	19.9300	20.0800	-0.100%	2,000	+5.827%
2024-06-14	19.9200	20.1400	19.9000	20.1000	-2.427%	1,270	+5.721%
2024-06-12	20.6000	20.6000	20.6000	20.6000	+1.779%	102	+3.155%
2024-06-11	20.2400	20.2400	20.2400	20.2400	-0.443%	300	+4.990%
2024-06-10	20.1000	20.3300	20.1000	20.3300	+0.994%	400	+4.525%
2024-06-07	20.3000	20.3100	20.1300	20.1300	-0.837%	4,800	+5.564%
2024-06-06	20.3000	20.3000	20.3000	20.3000	-0.098%	1,300	+4.680%
2024-06-05	20.0000	20.3200	20.0000	20.3200	+1.499%	930	+4.577%
2024-06-04	20.2500	20.2500	20.0200	20.0200	-1.331%	2,301	+6.144%
2024-06-03	20.2500	20.4000	20.2500	20.2900	-0.539%	700	+4.731%
2024-05-31	20.4200	20.4500	20.4000	20.4000	-0.488%	2,300	+4.167%
2024-05-30	20.5000	20.5100	20.5000	20.5000	-1.773%	7,000	+3.659%
2024-05-29	20.8700	20.8700	20.8700	20.8700	+3.164%	100	+1.821%
2024-05-28	20.2300	20.2300	20.2300	20.2300	+0.597%	450	+5.042%
2024-05-22	20.1800	20.2800	20.1100	20.1100	+0.500%	1,500	+5.669%
2024-05-21	20.0500	20.0500	20.0100	20.0100	-0.299%	400	+6.197%
2024-05-17	20.1600	20.1600	20.0700	20.0700	-0.644%	1,600	+5.879%
2024-05-16	20.2000	20.2000	20.2000	20.2000	-0.591%	400	+5.198%
2024-05-14	20.3200	20.3200	20.3200	20.3200	+0.445%	100	+4.577%
2024-05-13	20.2300	20.2300	20.2300	20.2300	-0.590%	500	+5.042%
2024-05-09	20.2200	20.3500	20.2200	20.3500	+0.098%	2,300	+4.423%
2024-05-08	20.0400	20.4600	20.0400	20.3300	+1.447%	5,200	+4.525%
2024-05-07	20.3600	20.3600	20.0400	20.0400	+0.200%	870	+6.038%
2024-05-06	20.0000	20.0000	20.0000	20.0000	+1.061%	773	+6.250%
2024-05-02	19.4900	19.9900	19.4900	19.7900	+2.539%	5,000	+7.377%
2024-05-01	19.2800	19.3100	19.2700	19.3000	+0.156%	2,400	+10.104%
2024-04-30	19.2700	19.2700	19.2700	19.2700	+0.890%	300	+10.275%
2024-04-24	19.0900	19.1000	19.0900	19.1000	+0.315%	350	+11.257%
2024-04-23	19.0100	19.0400	19.0100	19.0400	+0.263%	311	+11.607%
2024-04-22	18.9900	18.9900	18.9900	18.9900	-0.053%	1,000	+11.901%
2024-04-19	19.0500	19.0500	19.0000	19.0000	-1.401%	1,300	+11.842%
2024-04-18	19.2700	19.2700	19.2700	19.2700	+1.421%	400	+10.275%
2024-04-16	19.0100	19.0100	18.9700	19.0000	-0.783%	3,000	+11.842%
2024-04-15	19.5000	19.5800	19.1100	19.1500	-1.238%	1,040	+10.966%
2024-04-12	19.6700	19.6700	19.3600	19.3900	+0.103%	2,000	+9.593%
2024-04-11	19.5000	19.5000	19.3700	19.3700	-0.768%	857	+9.706%
2024-04-10	19.6400	19.6400	19.5200	19.5200	-0.560%	1,200	+8.863%
2024-04-09	19.7900	19.7900	19.6300	19.6300	-0.859%	600	+8.253%
2024-04-03	19.7500	19.8000	19.7500	19.8000	-0.503%	400	+7.323%
2024-04-02	19.9000	19.9000	19.9000	19.9000	-0.301%	200	+6.784%
2024-04-01	19.9600	19.9700	19.9600	19.9600	+0.504%	1,200	+6.463%
2024-03-28	19.9700	19.9700	19.8600	19.8600	-0.948%	3,900	+6.999%
2024-03-27	20.0700	20.0700	20.0500	20.0500	+0.552%	1,200	+5.985%
2024-03-25	20.0000	20.0000	19.9000	19.9400	-0.350%	1,800	+6.570%
2024-03-22	20.0100	20.0100	20.0100	20.0100	-0.200%	100	+6.197%
2024-03-21	19.9500	20.0500	19.9500	20.0500	+0.957%	400	+5.985%
2024-03-20	19.6400	19.8600	19.6400	19.8600	+1.223%	400	+6.999%
2024-03-19	19.8600	19.8600	19.6200	19.6200	-1.998%	1,200	+8.308%
2024-03-12	20.0500	20.0500	20.0100	20.0200	+0.856%	4,400	+6.144%
2024-03-11	20.0100	20.0100	19.8500	19.8500	-0.651%	901	+7.053%
2024-03-07	19.7500	19.9900	19.7500	19.9800	+0.909%	916	+6.356%
2024-03-06	19.9100	19.9100	19.8000	19.8000	+0.202%	3,001	+7.323%
2024-03-04	19.7500	19.7600	19.7500	19.7600	-0.303%	300	+7.540%
2024-03-01	20.0100	20.0100	19.8200	19.8200	-1.196%	6,700	+7.215%
2024-02-29	20.0600	20.0600	20.0500	20.0600	-0.545%	1,400	+5.932%
2024-02-28	20.1700	20.1700	20.1700	20.1700	-0.149%	301	+5.354%
2024-02-27	20.0100	20.2000	20.0100	20.2000	+0.448%	400	+5.198%
2024-02-26	20.3400	20.3400	20.1000	20.1100	-1.902%	1,653	+5.669%
2024-02-23	20.5000	20.5000	20.4900	20.5000	-0.097%	975	+3.659%
2024-02-21	20.2300	20.5200	20.1850	20.5200	+0.244%	1,230	+3.558%
2024-02-20	20.5300	20.5400	20.3000	20.4700	+0.837%	1,700	+3.810%
2024-02-16	20.4600	20.6000	20.3000	20.3000	-0.782%	3,450	+4.680%
2024-02-15	20.4700	20.4700	20.3500	20.4600	-0.146%	1,100	+3.861%
2024-02-14	20.4900	20.4900	20.4900	20.4900	+0.936%	200	+3.709%
2024-02-12	20.2900	20.3000	20.2900	20.3000	-0.441%	400	+4.680%
2024-02-09	20.3900	20.3900	20.3800	20.3900	-1.259%	1,220	+4.218%
2024-02-08	20.6900	20.7100	20.6500	20.6500	-1.196%	400	+2.906%
2024-02-07	21.0200	21.0200	20.9000	20.9000	-0.901%	1,300	+1.675%
2024-02-06	20.9700	21.0900	20.9600	21.0900	+1.346%	1,503	+0.759%
2024-02-05	20.9200	21.1500	20.8100	20.8100	-0.048%	6,300	+2.114%
2024-02-02	20.8400	21.4000	20.4900	20.8200	+0.386%	4,100	+2.065%
2024-02-01	20.2200	20.7500	20.2200	20.7400	+2.572%	4,700	+2.459%
2024-01-31	20.2300	20.2300	20.2200	20.2200	+0.049%	900	+5.094%
2024-01-30	20.2300	20.3000	20.2100	20.2100	-0.198%	2,248	+5.146%
2024-01-29	20.2300	20.2500	20.2300	20.2500	-1.171%	900	+4.938%
2024-01-26	20.2200	20.4900	20.2200	20.4900	+1.335%	4,350	+3.709%
2024-01-25	20.2300	20.2400	20.2200	20.2200	0.000%	2,400	+5.094%
2024-01-24	20.2300	20.2300	20.2200	20.2200	+0.597%	800	+5.094%
2024-01-23	20.1000	20.1000	20.0800	20.1000	-1.034%	853	+5.721%
2024-01-22	20.2400	20.3100	20.1000	20.3100	+0.594%	1,414	+4.628%
2024-01-19	20.1600	20.1900	20.1600	20.1900	+1.001%	2,150	+5.250%
2024-01-18	19.9500	19.9900	19.9500	19.9900	+0.201%	400	+6.303%
2024-01-17	19.9800	19.9900	19.9500	19.9500	+0.910%	3,000	+6.516%
2024-01-16	19.7700	19.9800	19.7600	19.7700	+0.051%	800	+7.486%
2024-01-15	19.8800	19.8800	19.7600	19.7600	-0.453%	2,240	+7.540%
2024-01-12	19.8500	19.8500	19.8400	19.8500	+0.405%	700	+7.053%
2024-01-11	19.9000	19.9900	19.7700	19.7700	-0.403%	2,600	+7.486%
2024-01-10	19.8500	19.8500	19.8500	19.8500	+0.506%	1,600	+7.053%
2024-01-09	19.9500	19.9500	19.7500	19.7500	+0.509%	880	+7.595%
2024-01-08	19.5800	19.6600	19.5800	19.6500	+0.153%	444	+8.142%
2024-01-05	19.5000	19.6200	19.5000	19.6200	+0.409%	1,300	+8.308%
2024-01-04	19.6000	19.6000	19.5400	19.5400	+0.566%	200	+8.751%
2024-01-03	19.3900	19.4400	19.3800	19.4300	+0.258%	1,400	+9.367%
2024-01-02	19.2800	19.3900	19.2400	19.3800	-0.360%	1,377	+9.649%
2023-12-29	19.2200	19.4600	19.2200	19.4500	+1.197%	1,003	+9.254%
2023-12-28	19.2100	19.2200	19.2100	19.2200	+0.104%	600	+10.562%
2023-12-27	19.2500	19.2500	19.1500	19.2000	+0.209%	2,637	+10.677%
2023-12-22	18.7900	19.2500	18.7900	19.1600	+2.460%	3,800	+10.908%
2023-12-21	18.6300	18.7300	18.6300	18.7000	+0.161%	2,100	+13.636%
2023-12-20	18.4700	18.8000	18.4700	18.6700	+0.756%	2,100	+13.819%
2023-12-19	18.5000	18.7500	18.5000	18.5300	+0.652%	2,200	+14.679%
2023-12-18	18.8500	18.8500	18.4100	18.4100	-2.074%	4,100	+15.426%
2023-12-15	18.7500	18.8500	18.7300	18.8000	+1.622%	4,100	+13.032%
2023-12-14	18.4000	18.5100	18.4000	18.5000	+0.817%	9,688	+14.865%
2023-12-13	18.2500	18.3500	18.1000	18.3500	+0.824%	6,200	+15.804%
2023-12-12	18.5100	18.5100	18.2000	18.2000	-1.568%	1,900	+16.758%
2023-12-08	18.3500	18.5100	18.3500	18.4900	+0.763%	800	+14.927%
2023-12-07	18.8700	18.8800	18.3500	18.3500	-2.807%	12,715	+15.804%
2023-12-06	18.9000	18.9000	18.8800	18.8800	-0.159%	1,200	+12.553%
2023-12-05	18.9700	19.1500	18.9100	18.9100	-0.211%	1,625	+12.374%
2023-12-04	18.8900	18.9500	18.8900	18.9500	+1.827%	450	+12.137%
2023-12-01	18.9100	18.9500	18.6100	18.6100	-1.273%	5,005	+14.186%
2023-11-30	18.8100	18.9500	18.8000	18.8500	+0.587%	1,500	+12.732%
2023-11-29	18.7900	18.7900	18.7000	18.7400	-1.885%	2,240	+13.394%
2023-11-28	18.9800	19.1000	18.7500	19.1000	+0.792%	7,100	+11.257%
2023-11-27	19.0500	19.0600	18.9500	18.9500	-1.507%	3,000	+12.137%
2023-11-24	18.9700	19.2400	18.9500	19.2400	-0.259%	1,200	+10.447%
2023-11-23	19.4900	19.4900	19.2900	19.2900	-0.823%	900	+10.161%
2023-11-22	19.2500	19.4900	19.2000	19.4500	+2.207%	4,175	+9.254%
2023-11-21	19.1000	19.1000	19.0300	19.0300	-0.366%	6,969	+11.666%
2023-11-20	19.0500	19.1100	19.0500	19.1000	0.000%	2,161	+11.257%
2023-11-17	18.9800	19.1300	18.9800	19.1000	+1.434%	4,909	+11.257%
2023-11-16	18.9300	18.9300	18.7900	18.8300	-0.423%	1,100	+12.852%
2023-11-15	18.6500	18.9100	18.6400	18.9100	+0.265%	2,100	+12.374%
2023-11-14	18.8500	18.9000	18.6400	18.8600	+0.533%	800	+12.672%
2023-11-13	18.9000	18.9000	18.7600	18.7600	-1.263%	601	+13.273%
2023-11-09	19.0800	19.0800	19.0000	19.0000	-2.514%	2,100	+11.842%
2023-11-08	18.6000	19.4900	18.6000	19.4900	+0.932%	202	+9.030%
2023-11-07	19.3900	19.4900	19.3100	19.3100	-0.464%	3,900	+10.047%
2023-11-06	19.4900	19.5000	19.4000	19.4000	0.000%	2,926	+9.536%
2023-11-03	19.2500	19.4000	19.2500	19.4000	+0.570%	2,210	+9.536%
2023-11-02	18.4500	19.2900	18.4500	19.2900	+5.237%	5,170	+10.161%
2023-11-01	18.0000	18.4000	18.0000	18.3300	+0.164%	2,400	+15.930%
2023-10-31	17.6200	18.3000	17.6200	18.3000	+2.406%	11,050	+16.120%
2023-10-30	18.1000	18.1000	17.8700	17.8700	-1.271%	8,344	+18.914%
2023-10-27	17.9000	18.1000	17.9000	18.1000	+0.556%	1,917	+17.403%
2023-10-26	18.2000	18.2000	17.9800	18.0000	-2.174%	4,305	+18.056%
2023-10-25	18.4000	18.4000	18.4000	18.4000	-0.648%	670	+15.489%
2023-10-24	18.7000	18.7000	18.4800	18.5200	-0.697%	1,790	+14.741%
2023-10-23	18.8000	18.8500	18.6500	18.6500	-1.375%	3,400	+13.941%
2023-10-19	18.9100	18.9100	18.9100	18.9100	-0.053%	1,610	+12.374%
2023-10-18	19.0500	19.0500	18.9100	18.9200	-0.735%	1,600	+12.315%
2023-10-17	19.0100	19.2600	19.0100	19.0600	+0.953%	1,800	+11.490%
2023-10-16	18.8000	18.8800	18.8000	18.8800	+0.747%	1,800	+12.553%
2023-10-13	18.7400	18.7400	18.7400	18.7400	0.000%	1,000	+13.394%
2023-10-12	18.6400	18.7400	18.6000	18.7400	0.000%	1,300	+13.394%
2023-10-11	18.8000	18.8000	18.6500	18.7400	-0.319%	2,000	+13.394%
2023-10-10	18.8100	18.9000	18.8000	18.8000	-0.739%	2,500	+13.032%
2023-10-06	19.0300	19.0300	18.9300	18.9400	-0.941%	1,500	+12.196%
2023-10-05	19.0700	19.1200	19.0300	19.1200	0.000%	1,556	+11.140%
2023-10-04	19.3000	19.3000	19.1200	19.1200	-0.675%	750	+11.140%
2023-10-03	19.3100	19.3100	19.2500	19.2500	-0.722%	2,327	+10.390%
2023-10-02	19.4700	19.4700	19.3900	19.3900	-0.462%	1,592	+9.593%
2023-09-29	19.2900	19.4800	19.2900	19.4800	-0.307%	1,200	+9.086%
2023-09-26	19.4900	19.5400	19.2700	19.5400	+0.205%	3,100	+8.751%
2023-09-25	19.6900	19.6900	19.5000	19.5000	0.000%	1,200	+8.974%
2023-09-22	19.3500	19.5000	19.3300	19.5000	+0.464%	1,400	+8.974%
2023-09-21	19.3900	19.4100	19.3900	19.4100	+0.362%	300	+9.480%
2023-09-20	19.4800	19.4800	19.3400	19.3400	-0.821%	500	+9.876%
2023-09-19	19.4200	19.5000	19.4000	19.5000	-0.256%	4,754	+8.974%
2023-09-18	19.5000	19.5500	19.5000	19.5500	+0.462%	2,323	+8.696%
2023-09-15	19.4400	19.4600	19.4400	19.4600	+0.881%	409	+9.198%
2023-09-14	19.5400	19.5400	19.2900	19.2900	-0.310%	3,900	+10.161%
2023-09-13	19.2500	19.5800	19.2500	19.3500	+0.155%	1,850	+9.819%
2023-09-12	19.4500	19.5500	19.3200	19.3200	-1.025%	21,561	+9.990%
2023-09-11	19.4500	19.6400	19.4500	19.5200	+0.257%	1,900	+8.863%
2023-09-08	19.4700	19.4700	19.4700	19.4700	-0.815%	250	+9.142%
2023-09-06	19.5000	19.6300	19.4800	19.6300	+0.667%	1,658	+8.253%
2023-09-05	19.5100	19.5100	19.5000	19.5000	-1.615%	375	+8.974%
2023-09-01	19.4600	19.8200	19.4600	19.8200	+1.693%	3,711	+7.215%
2023-08-30	19.8100	19.8600	19.4900	19.4900	-2.060%	5,550	+9.030%
2023-08-29	19.6500	19.9000	19.6500	19.9000	+3.055%	1,500	+6.784%
2023-08-28	19.3100	19.3100	19.3100	19.3100	+0.468%	200	+10.047%
2023-08-25	19.2500	19.2500	19.1500	19.2200	+0.104%	7,530	+10.562%
2023-08-24	19.5000	19.5000	19.2000	19.2000	-1.538%	1,400	+10.677%
2023-08-23	19.3000	19.5000	19.3000	19.5000	+1.828%	1,300	+8.974%
2023-08-22	19.2800	19.3000	19.1500	19.1500	-1.238%	2,800	+10.966%
2023-08-21	19.2700	19.3900	19.2700	19.3900	+0.052%	1,115	+9.593%
2023-08-18	19.3600	19.3800	19.3000	19.3800	-0.360%	7,601	+9.649%
2023-08-17	19.9800	19.9800	19.4100	19.4500	-0.308%	1,600	+9.254%
2023-08-16	19.6000	19.6000	19.5100	19.5100	-0.408%	725	+8.919%
2023-08-15	19.9500	19.9500	19.5900	19.5900	-0.961%	3,530	+8.474%
2023-08-14	19.8000	19.9000	19.7800	19.7800	0.000%	6,000	+7.432%
2023-08-11	19.8700	20.1000	19.7800	19.7800	-0.603%	4,688	+7.432%
2023-08-10	20.0000	20.0000	19.9000	19.9000	0.000%	4,200	+6.784%
2023-08-09	19.7000	19.9400	19.7000	19.9000	+0.658%	5,600	+6.784%
2023-08-08	19.7500	19.8200	19.7400	19.7700	+0.508%	6,340	+7.486%
2023-08-04	19.5400	19.7000	19.5100	19.6700	+0.768%	2,900	+8.033%
2023-08-03	19.6000	19.7200	19.5200	19.5200	+0.051%	1,704	+8.863%
2023-08-02	19.5500	19.6000	19.4000	19.5100	-0.712%	4,100	+8.919%
2023-08-01	19.5100	19.6500	19.4300	19.6500	+0.051%	4,182	+8.142%
2023-07-31	19.4200	19.6400	19.4200	19.6400	+0.306%	2,515	+8.198%
2023-07-28	19.6000	19.6000	19.3900	19.5800	+0.359%	2,320	+8.529%
2023-07-27	19.5000	19.5100	19.4500	19.5100	-0.051%	400	+8.919%
2023-07-26	19.6000	19.6000	19.5100	19.5200	-0.408%	600	+8.863%
2023-07-25	19.6000	19.6500	19.4800	19.6000	+0.771%	3,800	+8.418%
2023-07-24	19.5100	19.5500	19.4500	19.4500	+0.309%	600	+9.254%
2023-07-21	19.2500	19.4000	19.2500	19.3900	+0.727%	1,654	+9.593%
2023-07-20	19.1600	19.2500	19.1500	19.2500	-0.311%	8,700	+10.390%
2023-07-19	19.2700	19.3100	19.2700	19.3100	+0.573%	2,400	+10.047%
2023-07-18	19.3000	19.3100	19.2000	19.2000	-0.518%	10,719	+10.677%
2023-07-17	19.3500	19.3500	19.3000	19.3000	0.000%	737	+10.104%
2023-07-14	19.3000	19.3000	19.2900	19.3000	-0.258%	2,330	+10.104%
2023-07-13	19.3100	19.3500	19.3100	19.3500	-0.258%	400	+9.819%
2023-07-12	19.4100	19.4300	19.4000	19.4000	-0.052%	1,155	+9.536%
2023-07-11	19.5000	19.5100	19.4100	19.4100	-0.462%	3,206	+9.480%
2023-07-10	19.7600	19.7600	19.5000	19.5000	0.000%	3,217	+8.974%
2023-07-06	19.7000	19.7000	19.5000	19.5000	-1.366%	1,880	+8.974%
2023-07-05	19.7000	19.7700	19.7000	19.7700	+0.355%	1,740	+7.486%
2023-07-04	19.7000	19.7200	19.7000	19.7000	+0.870%	3,080	+7.868%
2023-06-29	19.4900	19.5300	19.4900	19.5300	-0.306%	900	+8.807%
2023-06-28	19.6500	19.6600	19.4600	19.5900	-0.760%	5,736	+8.474%
2023-06-27	19.7400	19.7400	19.7400	19.7400	-0.604%	100	+7.649%
2023-06-26	19.8500	19.8600	19.7200	19.8600	-0.201%	3,905	+6.999%
2023-06-23	19.9800	20.0000	19.8000	19.9000	+0.252%	4,485	+6.784%
2023-06-22	19.7000	19.8500	19.7000	19.8500	+0.151%	1,959	+7.053%
2023-06-20	19.7500	19.9000	19.7100	19.8200	-0.452%	3,150	+7.215%
2023-06-19	19.9100	19.9100	19.9100	19.9100	-0.748%	1,560	+6.730%
2023-06-16	19.9500	20.0600	19.9300	20.0600	+0.350%	3,043	+5.932%
2023-06-15	20.0200	20.0200	19.7800	19.9900	-0.150%	5,700	+6.303%
2023-06-14	20.0200	20.0200	20.0100	20.0200	-0.842%	1,200	+6.144%
2023-06-13	20.2000	20.2000	20.1900	20.1900	+1.051%	1,900	+5.250%
2023-06-12	19.8200	19.9800	19.8200	19.9800	+0.251%	1,400	+6.356%
2023-06-09	19.8100	19.9300	19.7700	19.9300	-0.350%	2,050	+6.623%
2023-06-08	19.8400	20.0000	19.8400	20.0000	+0.553%	412	+6.250%
2023-06-07	20.2200	20.2200	19.8900	19.8900	-1.875%	1,325	+6.838%
2023-06-06	20.3300	20.3300	20.2700	20.2700	-0.344%	625	+4.835%
2023-06-05	20.3900	20.4800	20.3400	20.3400	+0.246%	1,705	+4.474%
2023-06-01	20.1000	20.2900	20.1000	20.2900	-0.246%	688	+4.731%
2023-05-31	19.9900	20.3400	19.9700	20.3400	+0.993%	4,400	+4.474%
2023-05-30	19.9500	20.1400	19.9500	20.1400	+0.700%	2,562	+5.511%
2023-05-29	20.0000	20.0000	20.0000	20.0000	+1.266%	800	+6.250%
2023-05-26	19.9000	19.9000	19.7500	19.7500	-1.250%	700	+7.595%
2023-05-24	19.9700	20.0000	19.9700	20.0000	-0.695%	1,410	+6.250%
2023-05-23	20.1700	20.1700	20.0000	20.1400	+0.549%	1,100	+5.511%
2023-05-19	20.0400	20.0400	20.0000	20.0300	-0.050%	2,100	+6.091%
2023-05-18	20.2900	20.2900	20.0400	20.0400	-0.939%	1,600	+6.038%
2023-05-17	20.2000	20.2300	20.0600	20.2300	+0.149%	2,500	+5.042%
2023-05-16	20.2500	20.2500	20.2000	20.2000	-2.227%	454	+5.198%
2023-05-15	20.6000	20.7000	20.6000	20.6600	+0.291%	1,802	+2.856%
2023-05-12	20.5800	20.6000	20.5300	20.6000	0.000%	1,600	+3.155%
2023-05-11	20.6000	20.6000	20.6000	20.6000	0.000%	860	+3.155%
2023-05-10	20.6100	20.6300	20.6000	20.6000	+0.684%	3,400	+3.155%
2023-05-09	20.4600	20.4600	20.4600	20.4600	-0.098%	456	+3.861%
2023-05-08	20.4800	20.4800	20.4800	20.4800	-0.098%	175	+3.760%
2023-05-05	20.5000	20.5000	20.5000	20.5000	0.000%	1,300	+3.659%
2023-05-04	20.5000	20.5000	20.4500	20.5000	-0.243%	3,000	+3.659%
2023-05-03	20.5800	20.6000	20.5500	20.5500	-0.097%	3,400	+3.406%
2023-05-02	20.6000	20.6000	20.5700	20.5700	-0.387%	3,900	+3.306%
2023-05-01	20.6700	20.6700	20.6500	20.6500	-1.149%	975	+2.906%
2023-04-28	20.8900	20.8900	20.8900	20.8900	+0.096%	600	+1.723%
2023-04-27	20.8700	20.8700	20.8700	20.8700	+0.724%	200	+1.821%
2023-04-25	20.8800	20.8900	20.7200	20.7200	-0.671%	1,600	+2.558%
2023-04-24	20.8600	20.8600	20.8600	20.8600	+1.017%	1,580	+1.870%
2023-04-21	20.4900	20.6500	20.4900	20.6500	0.000%	3,400	+2.906%
2023-04-20	20.5400	20.6500	20.5400	20.6500	+0.929%	10,700	+2.906%
2023-04-18	20.6500	20.6500	20.4600	20.4600	-0.680%	4,400	+3.861%
2023-04-17	20.6700	20.6800	20.6000	20.6000	-0.242%	1,400	+3.155%
2023-04-14	20.7500	20.7500	20.6500	20.6500	-0.721%	2,400	+2.906%
2023-04-13	20.9000	20.9000	20.8000	20.8000	0.000%	900	+2.163%
2023-04-12	20.8000	20.8000	20.8000	20.8000	0.000%	750	+2.163%
2023-04-11	20.7000	20.8000	20.6200	20.8000	0.000%	4,450	+2.163%
2023-04-10	20.8000	20.8000	20.8000	20.8000	-0.192%	100	+2.163%
2023-04-06	20.8400	20.8400	20.8400	20.8400	+0.192%	401	+1.967%
2023-04-05	20.9500	20.9500	20.8000	20.8000	-0.716%	2,110	+2.163%
2023-04-04	20.9500	21.1000	20.9500	20.9500	+0.480%	1,395	+1.432%
2023-04-03	20.9400	20.9500	20.8500	20.8500	-0.525%	3,200	+1.918%
2023-03-31	20.9600	20.9600	20.9600	20.9600	+0.191%	847	+1.384%
2023-03-30	20.8500	20.9200	20.8500	20.9200	+0.336%	900	+1.577%
2023-03-29	20.8500	20.8500	20.7200	20.8500	0.000%	5,102	+1.918%
2023-03-28	20.7900	20.8500	20.7500	20.8500	+0.289%	9,400	+1.918%
2023-03-24	20.8000	20.8000	20.7900	20.7900	-0.048%	1,100	+2.213%
2023-03-22	20.6200	20.8000	20.6200	20.8000	+1.118%	1,800	+2.163%
2023-03-21	20.4400	20.5700	20.4000	20.5700	+0.685%	2,900	+3.306%
2023-03-20	20.2500	20.4300	20.2500	20.4300	+1.089%	9,825	+4.014%
2023-03-17	20.2100	20.2100	20.2100	20.2100	+1.202%	151	+5.146%
2023-03-16	19.9900	20.0700	19.9500	19.9700	+0.050%	4,500	+6.410%
2023-03-15	20.0300	20.0600	19.8900	19.9600	-1.139%	16,340	+6.463%
2023-03-14	20.2300	20.2300	20.1900	20.1900	+0.799%	1,000	+5.250%
2023-03-13	20.2000	20.2000	20.0300	20.0300	-0.249%	1,805	+6.091%
2023-03-10	20.1600	20.1700	20.0800	20.0800	-0.594%	2,800	+5.827%
2023-03-09	20.2000	20.2000	20.2000	20.2000	-0.247%	350	+5.198%
2023-03-08	20.2500	20.2500	20.2500	20.2500	0.000%	109	+4.938%
2023-03-07	20.2000	20.2500	20.0700	20.2500	+0.446%	2,250	+4.938%
2023-03-06	20.1500	20.2800	20.0500	20.1600	+0.549%	3,100	+5.407%
2023-03-03	20.3000	20.3100	20.0500	20.0500	-1.232%	3,600	+5.985%
2023-03-02	20.3400	20.3400	20.0400	20.3000	+0.744%	1,200	+4.680%
2023-03-01	20.1500	20.1600	20.1200	20.1500	0.000%	2,343	+5.459%
2023-02-28	20.3600	20.3600	20.1500	20.1500	-0.198%	2,400	+5.459%
2023-02-27	20.0700	20.2500	20.0000	20.1900	-0.395%	6,950	+5.250%
2023-02-24	20.4100	20.4100	20.2700	20.2700	-0.735%	2,840	+4.835%
2023-02-23	20.4500	20.4500	20.4200	20.4200	-0.729%	1,400	+4.065%
2023-02-22	20.5700	20.5700	20.5700	20.5700	+0.833%	162	+3.306%
2023-02-21	20.4200	20.4200	20.4000	20.4000	-0.536%	500	+4.167%
2023-02-17	20.6200	20.6200	20.5100	20.5100	-0.678%	1,800	+3.608%
2023-02-16	20.6500	20.6500	20.6500	20.6500	+0.048%	850	+2.906%
2023-02-15	20.6400	20.6400	20.6400	20.6400	-0.338%	1,250	+2.955%
2023-02-14	20.9600	20.9600	20.7000	20.7100	-1.988%	6,900	+2.607%
2023-02-13	21.1500	21.2600	21.0700	21.1300	+0.285%	6,831	+0.568%
2023-02-10	21.1600	21.1600	21.0500	21.0700	-1.080%	3,300	+0.854%
2023-02-09	21.2400	21.3000	21.2400	21.3000	-0.328%	649	-0.235%
2023-02-08	21.2700	21.3700	21.2500	21.3700	+0.282%	1,763	-0.562%
2023-02-07	21.3100	21.3800	21.3100	21.3100	-0.234%	500	-0.282%
2023-02-06	21.3000	21.3600	21.2500	21.3600	+0.329%	1,500	-0.515%
2023-02-03	21.1100	21.2900	21.1000	21.2900	0.000%	1,700	-0.188%
2023-02-02	21.2000	21.2900	21.0500	21.2900	+0.047%	3,700	-0.188%
2023-02-01	21.2000	21.2800	21.2000	21.2800	-0.328%	700	-0.141%
2023-01-31	21.1200	21.3500	21.1000	21.3500	-0.094%	1,235	-0.468%
2023-01-30	21.0900	21.3800	21.0900	21.3700	+0.376%	730	-0.562%
2023-01-27	21.2100	21.2900	21.2100	21.2900	+0.141%	1,800	-0.188%
2023-01-26	21.3000	21.3000	21.2600	21.2600	-0.188%	400	-0.047%
2023-01-25	21.2900	21.3800	21.2900	21.3000	+0.377%	4,500	-0.235%
2023-01-24	21.2200	21.2200	21.2200	21.2200	-0.469%	100	+0.141%
2023-01-23	21.3400	21.4500	21.3200	21.3200	-0.141%	9,300	-0.328%
2023-01-20	21.3500	21.3500	21.3500	21.3500	-0.187%	225	-0.468%
2023-01-19	21.2800	21.3900	21.2800	21.3900	+0.992%	2,100	-0.655%
2023-01-18	21.1300	21.1800	20.9900	21.1800	+0.905%	6,964	+0.331%
2023-01-17	20.8000	20.9900	20.8000	20.9900	+0.817%	4,700	+1.239%
2023-01-16	20.9000	20.9800	20.8200	20.8200	-0.240%	2,800	+2.065%
2023-01-13	20.8700	20.8700	20.6400	20.8700	+0.627%	2,331	+1.821%
2023-01-12	20.8700	20.8800	20.7400	20.7400	+0.242%	4,500	+2.459%
2023-01-11	20.8800	20.8800	20.5500	20.6900	0.000%	4,170	+2.707%
2023-01-10	20.3600	20.6900	20.3600	20.6900	+0.194%	900	+2.707%
2023-01-09	20.2700	20.6500	20.2700	20.6500	+1.824%	1,000	+2.906%
2023-01-06	20.0700	20.2800	20.0500	20.2800	+1.654%	1,000	+4.783%
2023-01-04	19.7000	19.9900	19.7000	19.9500	+1.320%	7,600	+6.516%
2023-01-03	19.4200	19.6900	19.4200	19.6900	+0.974%	4,218	+7.923%
2022-12-30	19.2700	19.5000	19.2700	19.5000	+0.515%	3,943	+8.974%
2022-12-28	19.4400	19.5000	19.4000	19.4000	-0.103%	3,100	+9.536%
2022-12-23	19.4400	19.4400	19.4200	19.4200	+0.310%	5,201	+9.423%
2022-12-22	19.3700	19.3800	19.2700	19.3600	0.000%	4,867	+9.762%
2022-12-21	19.5300	19.5300	19.2900	19.3600	-0.769%	3,150	+9.762%
2022-12-20	19.4000	19.5100	19.4000	19.5100	+0.619%	2,550	+8.919%
2022-12-19	19.4500	19.4500	19.1700	19.3900	-0.052%	9,020	+9.593%
2022-12-16	19.5000	19.5500	19.4000	19.4000	-0.818%	8,200	+9.536%
2022-12-15	19.5500	19.7200	19.5500	19.5600	+0.566%	1,701	+8.640%
2022-12-14	19.6900	19.7500	19.4500	19.4500	-0.917%	11,206	+9.254%
2022-12-13	19.4000	19.7200	19.4000	19.6300	+1.081%	12,174	+8.253%
2022-12-12	19.4900	19.5200	19.3200	19.4200	-0.410%	4,950	+9.423%

.dark-mode .cnB9Zz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnB9Zz{ color: #333333; background-color: white; border: 2px solid #333333; }FTS-FFORTIS INCstock TSE

FTS-F
FORTIS INC
stock TSE