Dark

FTS-G
FORTIS INC.
stock TSE

Inactive

Aug 2, 2024

21.56CAD-1.553%(-0.34)3,380

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.8700	21.8700	21.4300	21.5600	-1.553%	3,380	0.000%
2024-08-01	21.5600	21.9600	21.5500	21.9000	+1.342%	2,500	-1.553%
2024-07-31	21.6400	21.6400	21.3800	21.6100	+0.325%	20,395	-0.231%
2024-07-30	21.5700	21.5700	21.5000	21.5400	+0.046%	3,650	+0.093%
2024-07-29	21.9900	22.0500	21.5300	21.5300	-1.465%	5,878	+0.139%
2024-07-26	21.8000	21.9900	21.8000	21.8500	+0.877%	7,972	-1.327%
2024-07-25	21.8400	21.8400	21.6600	21.6600	-0.824%	4,855	-0.462%
2024-07-24	21.8500	21.8500	21.8000	21.8400	-0.046%	10,800	-1.282%
2024-07-23	21.8500	21.8500	21.8300	21.8500	-0.046%	5,700	-1.327%
2024-07-22	21.8900	21.9300	21.8500	21.8600	+0.275%	3,600	-1.372%
2024-07-19	21.8000	21.8700	21.7600	21.8000	0.000%	7,176	-1.101%
2024-07-18	21.7100	21.8000	21.7100	21.8000	0.000%	19,700	-1.101%
2024-07-17	21.7700	21.8000	21.7200	21.8000	0.000%	11,055	-1.101%
2024-07-16	21.7200	21.8000	21.7200	21.8000	+0.368%	2,700	-1.101%
2024-07-15	21.7000	21.7300	21.7000	21.7200	0.000%	3,500	-0.737%
2024-07-12	21.5900	21.7200	21.5900	21.7200	+0.836%	26,500	-0.737%
2024-07-11	21.6000	21.6000	21.5400	21.5400	-0.139%	2,750	+0.093%
2024-07-10	21.7200	21.8000	21.5700	21.5700	-0.736%	1,981	-0.046%
2024-07-09	21.9000	21.9000	21.7300	21.7300	-0.504%	5,083	-0.782%
2024-07-08	21.5000	21.8400	21.5000	21.8400	+1.487%	4,900	-1.282%
2024-07-05	21.4900	21.5200	21.4800	21.5200	+0.796%	1,151	+0.186%
2024-07-04	21.3700	21.5000	21.3500	21.3500	-0.187%	1,100	+0.984%
2024-07-03	21.2600	21.4900	21.2600	21.3900	+0.328%	15,403	+0.795%
2024-07-02	21.4500	21.4500	21.3000	21.3200	-0.420%	3,450	+1.126%
2024-06-28	21.2500	21.4600	21.2500	21.4100	+0.140%	6,980	+0.701%
2024-06-27	21.2100	21.3800	21.2000	21.3800	+1.135%	1,900	+0.842%
2024-06-26	20.7400	21.2500	20.7400	21.1400	+3.577%	12,618	+1.987%
2024-06-25	20.2500	20.5000	20.2500	20.4100	+0.890%	86,514	+5.634%
2024-06-24	20.3800	20.3800	20.2300	20.2300	+0.347%	6,201	+6.574%
2024-06-21	20.1700	20.1700	20.1600	20.1600	+0.199%	1,600	+6.944%
2024-06-20	20.5000	20.5100	20.0800	20.1200	+0.600%	8,500	+7.157%
2024-06-19	20.0000	20.1500	20.0000	20.0000	+0.654%	29,772	+7.800%
2024-06-18	20.3000	20.3000	19.8700	19.8700	-1.243%	17,936	+8.505%
2024-06-17	20.5000	20.7500	20.1200	20.1200	-2.943%	10,490	+7.157%
2024-06-14	20.4400	20.7300	20.4400	20.7300	+0.242%	4,602	+4.004%
2024-06-13	20.9200	20.9900	20.6800	20.6800	-0.768%	5,300	+4.255%
2024-06-12	21.0200	21.0400	20.8400	20.8400	-0.998%	2,720	+3.455%
2024-06-11	21.0900	21.0900	21.0500	21.0500	-0.190%	5,200	+2.423%
2024-06-10	21.0000	21.1100	21.0000	21.0900	+0.813%	2,000	+2.229%
2024-06-07	21.1000	21.1000	20.9200	20.9200	-0.994%	7,070	+3.059%
2024-06-06	21.2000	21.2600	21.1300	21.1300	-0.518%	11,920	+2.035%
2024-06-05	21.2500	21.2600	21.2000	21.2400	-0.094%	13,800	+1.507%
2024-06-04	21.3800	21.3800	21.2600	21.2600	-0.561%	11,340	+1.411%
2024-06-03	21.2500	21.3800	21.2500	21.3800	+0.659%	2,075	+0.842%
2024-05-31	21.3000	21.3500	21.2400	21.2400	+0.426%	1,896	+1.507%
2024-05-30	21.3000	21.3500	21.1500	21.1500	-0.937%	2,510	+1.939%
2024-05-29	21.4000	21.4000	21.2600	21.3500	-0.420%	2,049	+0.984%
2024-05-28	21.3800	21.5900	21.3800	21.4400	-0.186%	11,116	+0.560%
2024-05-27	21.2500	21.4800	21.2200	21.4800	+1.560%	11,850	+0.372%
2024-05-24	21.1400	21.1500	21.1000	21.1500	+0.284%	4,030	+1.939%
2024-05-23	20.9300	21.1300	20.9300	21.0900	+0.620%	8,534	+2.229%
2024-05-22	21.0000	21.0900	20.9600	20.9600	-0.190%	5,900	+2.863%
2024-05-21	21.0000	21.0000	20.9200	21.0000	0.000%	6,328	+2.667%
2024-05-17	21.0000	21.0200	20.9500	21.0000	-0.943%	6,600	+2.667%
2024-05-16	21.3800	21.3800	21.1500	21.2000	-1.395%	7,322	+1.698%
2024-05-15	21.5000	21.5000	21.4000	21.5000	0.000%	2,902	+0.279%
2024-05-14	21.5500	21.5500	21.5000	21.5000	-0.046%	5,875	+0.279%
2024-05-13	21.4200	21.5100	21.4100	21.5100	+0.467%	1,347	+0.232%
2024-05-10	21.5500	21.5500	21.4100	21.4100	-0.419%	3,585	+0.701%
2024-05-09	21.5500	21.5500	21.5000	21.5000	-0.693%	1,631	+0.279%
2024-05-08	21.6000	21.6500	21.6000	21.6500	+0.278%	1,400	-0.416%
2024-05-07	21.5400	21.6000	21.4100	21.5900	+0.232%	10,297	-0.139%
2024-05-06	21.4000	21.6400	21.4000	21.5400	+1.127%	2,475	+0.093%
2024-05-02	21.2500	21.3000	21.2000	21.3000	+0.424%	4,664	+1.221%
2024-05-01	21.0200	21.2100	21.0200	21.2100	-0.047%	3,912	+1.650%
2024-04-30	21.2400	21.2400	21.0000	21.2200	+0.142%	9,699	+1.602%
2024-04-29	20.8500	21.1900	20.8400	21.1900	+1.582%	2,911	+1.746%
2024-04-26	20.8500	20.9000	20.8500	20.8600	+0.919%	1,800	+3.356%
2024-04-24	20.7100	20.8000	20.6700	20.6700	-0.577%	3,511	+4.306%
2024-04-23	20.9400	20.9400	20.7900	20.7900	+0.824%	600	+3.704%
2024-04-22	20.7000	20.7000	20.6200	20.6200	-0.386%	1,985	+4.559%
2024-04-19	20.8500	20.8500	20.7000	20.7000	-0.957%	19,824	+4.155%
2024-04-18	20.8100	20.9200	20.8100	20.9000	+0.723%	5,564	+3.158%
2024-04-16	20.8000	20.8200	20.7000	20.7500	+0.484%	5,279	+3.904%
2024-04-15	21.0500	21.0800	20.6500	20.6500	-1.947%	5,000	+4.407%
2024-04-12	21.2100	21.2100	21.0600	21.0600	-1.266%	2,535	+2.374%
2024-04-11	21.5000	21.5000	21.2900	21.3300	-1.021%	2,289	+1.078%
2024-04-10	21.5000	21.5500	21.4500	21.5500	-0.691%	4,540	+0.046%
2024-04-08	21.7000	21.7000	21.7000	21.7000	+1.449%	450	-0.645%
2024-04-05	21.5900	21.5900	21.3200	21.3900	-0.233%	3,230	+0.795%
2024-04-04	21.4500	21.4500	21.3500	21.4400	-0.325%	1,700	+0.560%
2024-04-03	21.3800	21.5100	21.3800	21.5100	+0.514%	7,544	+0.232%
2024-04-02	21.3000	21.4300	21.3000	21.4000	-0.419%	1,800	+0.748%
2024-04-01	21.3500	21.4900	21.3500	21.4900	+0.656%	5,127	+0.326%
2024-03-28	21.3000	21.3500	21.3000	21.3500	+0.235%	3,203	+0.984%
2024-03-27	21.3500	21.3600	21.3000	21.3000	-0.187%	2,242	+1.221%
2024-03-26	21.4000	21.4000	21.3200	21.3400	+0.188%	4,800	+1.031%
2024-03-25	21.4500	21.4500	21.3000	21.3000	0.000%	6,104	+1.221%
2024-03-22	21.4400	21.4500	21.3000	21.3000	-0.187%	11,642	+1.221%
2024-03-21	21.2300	21.3500	21.2300	21.3400	+0.898%	2,366	+1.031%
2024-03-20	20.9800	21.1500	20.9800	21.1500	+1.099%	5,500	+1.939%
2024-03-19	20.9200	20.9200	20.9200	20.9200	-0.238%	515	+3.059%
2024-03-15	21.0000	21.0000	20.8800	20.9700	+0.335%	4,100	+2.814%
2024-03-14	20.9500	20.9500	20.9000	20.9000	+0.723%	793	+3.158%
2024-03-13	21.0500	21.0500	20.7500	20.7500	-1.096%	2,955	+3.904%
2024-03-12	21.4300	21.4300	20.9600	20.9800	-2.146%	7,700	+2.765%
2024-03-11	21.2900	21.4500	21.2900	21.4400	+0.657%	3,400	+0.560%
2024-03-07	21.3050	21.3050	21.1500	21.3000	-0.560%	13,300	+1.221%
2024-03-06	21.4300	21.4300	21.4200	21.4200	-0.047%	4,469	+0.654%
2024-03-04	21.3700	21.4300	21.0000	21.4300	+0.895%	3,927	+0.607%
2024-03-01	21.2000	21.3000	21.2000	21.2400	+0.664%	2,950	+1.507%
2024-02-29	21.1000	21.1100	21.0500	21.1000	+0.524%	3,842	+2.180%
2024-02-28	20.9850	21.0300	20.9000	20.9900	0.000%	2,600	+2.716%
2024-02-27	20.9000	21.0200	20.9000	20.9900	+0.335%	2,000	+2.716%
2024-02-26	21.0500	21.0500	20.9000	20.9200	-0.618%	3,590	+3.059%
2024-02-23	21.0500	21.1500	21.0500	21.0500	-0.047%	8,518	+2.423%
2024-02-22	21.0600	21.1000	21.0600	21.0600	-0.567%	2,500	+2.374%
2024-02-21	21.1500	21.1800	21.1500	21.1800	+0.474%	500	+1.794%
2024-02-20	21.1000	21.2000	21.0000	21.0800	-0.566%	5,888	+2.277%
2024-02-16	21.2600	21.2600	21.1000	21.2000	0.000%	6,145	+1.698%
2024-02-15	20.9700	21.2300	20.9700	21.2000	-0.047%	9,763	+1.698%
2024-02-14	21.1800	21.2100	21.0300	21.2100	+0.047%	17,200	+1.650%
2024-02-13	21.2500	21.2500	21.1500	21.2000	+0.284%	5,000	+1.698%
2024-02-12	21.2100	21.3000	21.1300	21.1400	-0.330%	8,983	+1.987%
2024-02-09	21.0800	21.2100	21.0800	21.2100	+0.189%	5,470	+1.650%
2024-02-08	21.3500	21.3500	21.1700	21.1700	-0.704%	1,613	+1.842%
2024-02-07	21.4000	21.4000	21.2600	21.3200	+0.188%	3,800	+1.126%
2024-02-06	21.5300	21.5400	21.2800	21.2800	-0.839%	29,319	+1.316%
2024-02-05	21.6000	21.6000	21.4200	21.4600	-0.648%	18,921	+0.466%
2024-02-02	21.4100	21.6000	21.4100	21.6000	-0.461%	2,225	-0.185%
2024-02-01	21.3700	21.7000	21.3000	21.7000	+2.600%	5,316	-0.645%
2024-01-31	21.3300	21.3500	21.1500	21.1500	-0.704%	7,727	+1.939%
2024-01-30	21.3900	21.3900	21.2800	21.3000	-0.421%	6,430	+1.221%
2024-01-29	21.2500	21.3900	21.1600	21.3900	0.000%	23,290	+0.795%
2024-01-26	20.8800	21.3900	20.8800	21.3900	+1.906%	9,000	+0.795%
2024-01-25	20.9600	21.1500	20.9500	20.9900	-0.757%	3,655	+2.716%
2024-01-24	20.9900	21.1500	20.9900	21.1500	+0.714%	4,866	+1.939%
2024-01-23	20.9500	21.0000	20.9300	21.0000	+0.287%	12,100	+2.667%
2024-01-22	20.8400	20.9600	20.6600	20.9400	+0.480%	4,200	+2.961%
2024-01-19	20.6600	20.9100	20.5200	20.8400	+0.241%	8,109	+3.455%
2024-01-18	20.7000	20.7900	20.5700	20.7900	+0.193%	2,723	+3.704%
2024-01-17	20.9200	20.9200	20.6800	20.7500	0.000%	11,077	+3.904%
2024-01-16	20.6000	20.7500	20.6000	20.7500	0.000%	6,060	+3.904%
2024-01-15	20.6800	20.7500	20.6800	20.7500	-0.240%	3,100	+3.904%
2024-01-12	20.8000	20.8000	20.8000	20.8000	0.000%	157	+3.654%
2024-01-11	20.8500	20.9000	20.8000	20.8000	-0.240%	1,691	+3.654%
2024-01-10	20.8200	20.9800	20.8100	20.8500	+0.627%	4,900	+3.405%
2024-01-09	21.3600	21.3600	20.7200	20.7200	-2.677%	17,438	+4.054%
2024-01-08	21.2500	21.2900	21.1500	21.2900	+0.188%	2,345	+1.268%
2024-01-05	20.9500	21.2500	20.9400	21.2500	+1.967%	3,539	+1.459%
2024-01-04	20.9500	20.9500	20.8100	20.8400	-0.525%	5,592	+3.455%
2024-01-03	20.6200	21.0800	20.6200	20.9500	+1.600%	5,200	+2.912%
2024-01-02	20.5900	20.6200	20.5000	20.6200	0.000%	3,085	+4.559%
2023-12-29	20.3800	20.6200	20.3600	20.6200	+1.128%	9,770	+4.559%
2023-12-28	20.3900	20.3900	20.3500	20.3900	-0.147%	1,300	+5.738%
2023-12-27	20.5000	20.5100	20.4000	20.4200	-0.244%	11,400	+5.583%
2023-12-22	20.2800	20.5000	20.2800	20.4700	+0.738%	4,811	+5.325%
2023-12-21	19.8500	20.3200	19.7800	20.3200	+3.147%	10,400	+6.102%
2023-12-20	19.3500	19.8400	19.3200	19.7000	+1.026%	60,792	+9.442%
2023-12-19	19.4300	19.5000	19.4000	19.5000	-0.154%	4,550	+10.564%
2023-12-18	19.7000	19.7100	19.5300	19.5300	-0.306%	9,000	+10.394%
2023-12-15	19.7000	19.7000	19.5200	19.5900	-0.051%	2,800	+10.056%
2023-12-14	19.4000	19.6000	19.3900	19.6000	+2.190%	39,800	+10.000%
2023-12-13	19.3800	19.3800	19.1100	19.1800	+0.157%	9,909	+12.409%
2023-12-12	19.1000	19.1600	19.0500	19.1500	-2.346%	28,201	+12.585%
2023-12-08	19.5200	19.6800	19.5200	19.6100	+0.102%	1,420	+9.944%
2023-12-07	19.5400	19.6600	19.5400	19.5900	-0.659%	5,400	+10.056%
2023-12-06	19.6100	19.7300	19.4900	19.7200	+0.561%	5,706	+9.331%
2023-12-05	19.8400	19.8500	19.6100	19.6100	-0.709%	11,367	+9.944%
2023-12-04	19.8300	20.1400	19.7500	19.7500	-0.903%	17,887	+9.165%
2023-12-01	19.9500	20.1000	19.9100	19.9300	-0.100%	6,468	+8.179%
2023-11-30	19.6200	19.9500	19.6200	19.9500	+1.682%	2,493	+8.070%
2023-11-29	19.6200	19.7500	19.6200	19.6200	+0.307%	3,889	+9.888%
2023-11-28	19.7500	19.7500	19.5600	19.5600	+0.051%	6,450	+10.225%
2023-11-27	19.5100	19.6100	19.5100	19.5500	+0.205%	2,384	+10.281%
2023-11-24	19.5500	19.5500	19.4200	19.5100	-0.459%	1,900	+10.507%
2023-11-23	19.1900	19.6000	19.1900	19.6000	+2.083%	12,678	+10.000%
2023-11-22	18.8600	19.5550	18.8600	19.2000	+2.073%	22,970	+12.292%
2023-11-21	18.7800	19.0000	18.7600	18.8100	-0.265%	24,131	+14.620%
2023-11-20	19.1400	19.1400	18.8000	18.8600	-0.580%	8,553	+14.316%
2023-11-17	19.4300	19.4300	18.9500	18.9700	-2.367%	5,729	+13.653%
2023-11-16	19.2500	19.4300	19.0900	19.4300	-0.817%	3,115	+10.962%
2023-11-15	19.6400	20.0500	19.4100	19.5900	-0.457%	7,201	+10.056%
2023-11-14	19.3500	19.6800	19.3500	19.6800	+1.758%	6,180	+9.553%
2023-11-13	19.3400	19.3400	19.3400	19.3400	+0.207%	145	+11.479%
2023-11-10	19.2900	19.3000	19.2900	19.3000	0.000%	3,900	+11.710%
2023-11-09	19.3300	19.3300	19.2200	19.3000	0.000%	8,508	+11.710%
2023-11-08	19.1500	19.3000	19.1100	19.3000	+0.626%	5,700	+11.710%
2023-11-07	19.1500	19.1900	19.1000	19.1800	+0.157%	32,700	+12.409%
2023-11-06	19.1900	19.2000	19.1400	19.1500	+0.105%	19,371	+12.585%
2023-11-03	18.9000	19.2200	18.9000	19.1300	+1.163%	13,708	+12.703%
2023-11-02	18.7500	18.9200	18.6800	18.9100	+2.216%	11,199	+14.014%
2023-11-01	18.4900	18.5000	18.4000	18.5000	+0.162%	15,460	+16.541%
2023-10-31	18.4500	18.4700	18.3400	18.4700	+0.819%	60,530	+16.730%
2023-10-30	18.4400	18.4400	18.1600	18.3200	-0.919%	3,894	+17.686%
2023-10-27	18.3700	18.4900	18.3600	18.4900	+0.818%	64,955	+16.604%
2023-10-26	17.9500	18.3400	17.9500	18.3400	+2.745%	6,350	+17.557%
2023-10-25	18.2000	18.2100	17.8500	17.8500	-1.653%	26,363	+20.784%
2023-10-24	18.1900	18.2100	18.1200	18.1500	+0.110%	58,355	+18.788%
2023-10-23	18.3100	18.3200	18.1200	18.1300	-0.439%	8,192	+18.919%
2023-10-20	18.2600	18.3000	18.2100	18.2100	-0.274%	8,708	+18.396%
2023-10-19	18.3000	18.4200	18.2200	18.2600	0.000%	6,404	+18.072%
2023-10-18	18.4000	18.4000	18.1600	18.2600	-0.761%	4,973	+18.072%
2023-10-17	18.5000	18.5000	18.4000	18.4000	-0.271%	20,718	+17.174%
2023-10-16	18.5100	18.6000	18.4000	18.4500	+0.435%	13,517	+16.856%
2023-10-13	18.5500	18.6400	18.3700	18.3700	-0.163%	6,296	+17.365%
2023-10-12	18.7500	18.7500	18.4000	18.4000	-1.075%	11,899	+17.174%
2023-10-11	19.1200	19.1200	18.5200	18.6000	-2.157%	9,550	+15.914%
2023-10-10	18.9700	19.0900	18.8800	19.0100	+0.211%	22,620	+13.414%
2023-10-06	18.8100	18.9700	18.8000	18.9700	+0.851%	16,689	+13.653%
2023-10-05	18.8000	18.9000	18.7200	18.8100	+0.320%	5,428	+14.620%
2023-10-04	18.8000	18.8100	18.5500	18.7500	-0.213%	6,160	+14.987%
2023-10-03	18.9000	18.9700	18.6500	18.7900	-0.844%	9,644	+14.742%
2023-10-02	19.0200	19.0700	18.8000	18.9500	-0.629%	3,516	+13.773%
2023-09-29	18.9500	19.1700	18.8500	19.0700	+0.899%	7,667	+13.057%
2023-09-28	18.9800	18.9800	18.8000	18.9000	+0.532%	6,557	+14.074%
2023-09-27	19.0200	19.0200	18.8000	18.8000	-0.053%	8,645	+14.681%
2023-09-26	19.1000	19.1700	18.8100	18.8100	-0.529%	11,550	+14.620%
2023-09-25	18.7700	18.9200	18.5000	18.9100	+2.828%	24,303	+14.014%
2023-09-22	18.3400	18.6400	18.2800	18.3900	+0.382%	28,969	+17.238%
2023-09-21	18.3300	18.3300	18.2000	18.3200	+0.549%	9,355	+17.686%
2023-09-20	18.3900	18.3900	18.2200	18.2200	-0.763%	7,470	+18.332%
2023-09-19	18.4650	18.4650	18.3500	18.3600	-0.649%	2,957	+17.429%
2023-09-18	18.4500	18.4800	18.4500	18.4800	-0.054%	18,808	+16.667%
2023-09-15	18.4600	18.4900	18.4400	18.4900	+0.489%	4,355	+16.604%
2023-09-14	18.4100	18.4500	18.3950	18.4000	0.000%	8,270	+17.174%
2023-09-13	18.3500	18.5000	18.3500	18.4000	0.000%	2,024	+17.174%
2023-09-12	18.4600	18.4600	18.3600	18.4000	-0.433%	13,054	+17.174%
2023-09-11	18.5300	18.5300	18.4800	18.4800	-0.270%	9,369	+16.667%
2023-09-08	18.5500	18.6000	18.5300	18.5300	-0.054%	3,196	+16.352%
2023-09-07	18.4600	18.5400	18.4600	18.5400	+0.216%	129,100	+16.289%
2023-09-06	18.5800	18.5800	18.5000	18.5000	-0.431%	6,410	+16.541%
2023-09-05	18.6000	18.6200	18.5800	18.5800	-0.108%	4,683	+16.039%
2023-09-01	18.6000	18.6000	18.5500	18.6000	+0.216%	3,213	+15.914%
2023-08-31	18.5500	18.6000	18.5500	18.5600	-0.054%	2,046	+16.164%
2023-08-30	18.5000	18.5900	18.5000	18.5700	-0.161%	9,275	+16.101%
2023-08-29	18.7000	18.7000	18.5300	18.6000	-0.482%	14,229	+15.914%
2023-08-28	18.7100	18.7100	18.6900	18.6900	+0.054%	9,274	+15.356%
2023-08-25	18.9500	18.9500	18.6200	18.6800	-0.373%	11,465	+15.418%
2023-08-24	18.7000	18.8400	18.7000	18.7500	+0.267%	14,454	+14.987%
2023-08-23	18.7200	18.7500	18.6500	18.7000	0.000%	22,313	+15.294%
2023-08-22	18.7900	18.8000	18.7000	18.7000	-0.638%	13,480	+15.294%
2023-08-21	18.7900	18.8300	18.7500	18.8200	+0.160%	14,700	+14.559%
2023-08-18	18.8200	18.9500	18.7200	18.7900	-1.623%	13,198	+14.742%
2023-08-17	19.1200	19.1500	19.0100	19.1000	0.000%	7,925	+12.880%
2023-08-16	19.1200	19.1900	19.0600	19.1000	+0.210%	5,413	+12.880%
2023-08-15	19.2300	19.2400	19.0600	19.0600	-0.729%	11,525	+13.116%
2023-08-14	19.2500	19.2700	19.1700	19.2000	+0.209%	7,325	+12.292%
2023-08-11	19.2100	19.2400	19.1600	19.1600	-0.468%	5,600	+12.526%
2023-08-10	19.3000	19.3500	19.2500	19.2500	0.000%	15,121	+12.000%
2023-08-09	19.1850	19.3000	19.1500	19.2500	+0.785%	15,630	+12.000%
2023-08-08	19.1100	19.2000	19.0600	19.1000	+0.157%	29,250	+12.880%
2023-08-04	19.0400	19.1500	19.0200	19.0700	+0.263%	25,935	+13.057%
2023-08-03	19.1500	19.2000	19.0200	19.0200	-0.105%	21,006	+13.354%
2023-08-02	19.2900	19.2900	19.0400	19.0400	-1.091%	4,408	+13.235%
2023-08-01	19.2800	19.3000	19.2000	19.2500	-0.259%	26,812	+12.000%
2023-07-31	19.3000	19.4500	19.3000	19.3000	+0.573%	9,535	+11.710%
2023-07-28	19.4700	19.4700	19.1100	19.1900	+0.209%	10,769	+12.350%
2023-07-27	19.2100	19.2600	19.1100	19.1500	0.000%	31,400	+12.585%
2023-07-26	18.9600	19.1600	18.9500	19.1500	+1.269%	24,218	+12.585%
2023-07-25	18.9000	19.0000	18.8600	18.9100	+0.318%	5,740	+14.014%
2023-07-24	18.9000	18.9000	18.8200	18.8500	-0.159%	28,486	+14.377%
2023-07-21	18.8500	18.9000	18.8100	18.8800	+0.801%	33,531	+14.195%
2023-07-20	18.6500	18.7300	18.6500	18.7300	+0.429%	15,400	+15.109%
2023-07-19	18.6000	18.6500	18.5800	18.6500	+0.323%	10,800	+15.603%
2023-07-18	18.6000	18.6500	18.5900	18.5900	-0.322%	14,700	+15.976%
2023-07-17	18.6000	18.6500	18.6000	18.6500	+0.648%	8,400	+15.603%
2023-07-14	18.5500	18.6000	18.5100	18.5300	+0.981%	9,100	+16.352%
2023-07-13	18.5000	18.5000	18.3500	18.3500	-0.811%	11,400	+17.493%
2023-07-12	18.5500	18.5500	18.4000	18.5000	+0.817%	1,800	+16.541%
2023-07-11	18.4800	18.4800	18.3500	18.3500	+0.218%	1,600	+17.493%
2023-07-10	18.4500	18.4500	18.3100	18.3100	-0.218%	3,437	+17.750%
2023-07-07	18.3500	18.4000	18.3500	18.3500	0.000%	1,700	+17.493%
2023-07-06	18.4700	18.4700	18.3500	18.3500	-0.811%	3,700	+17.493%
2023-07-05	18.6000	18.6000	18.4700	18.5000	-0.538%	10,390	+16.541%
2023-07-04	18.5500	18.6000	18.5100	18.6000	+0.270%	3,300	+15.914%
2023-06-30	18.5600	18.5650	18.5300	18.5500	-0.161%	3,030	+16.226%
2023-06-29	18.6500	18.6500	18.5600	18.5800	-0.642%	2,900	+16.039%
2023-06-28	18.5300	18.7000	18.5300	18.7000	+1.245%	5,300	+15.294%
2023-06-27	18.4700	18.4800	18.4700	18.4700	-0.054%	4,320	+16.730%
2023-06-26	18.5000	18.5000	18.4800	18.4800	-1.124%	915	+16.667%
2023-06-23	18.6000	18.7000	18.4800	18.6900	+0.484%	6,753	+15.356%
2023-06-22	18.6000	18.6000	18.6000	18.6000	+0.486%	2,895	+15.914%
2023-06-21	18.5000	18.5100	18.5000	18.5100	+0.271%	400	+16.478%
2023-06-20	18.6400	18.7500	18.4600	18.4600	-2.586%	2,260	+16.793%
2023-06-19	18.9500	18.9500	18.9500	18.9500	0.000%	592	+13.773%
2023-06-16	18.5400	18.9500	18.5300	18.9500	+2.432%	4,625	+13.773%
2023-06-15	18.4800	18.5000	18.4800	18.5000	+1.093%	5,425	+16.541%
2023-06-14	18.2300	18.3900	18.2000	18.3000	+0.715%	5,980	+17.814%
2023-06-13	17.9000	18.1800	17.9000	18.1700	+1.508%	25,840	+18.657%
2023-06-12	17.9000	17.9000	17.9000	17.9000	0.000%	656	+20.447%
2023-06-09	17.9200	18.1400	17.9000	17.9000	-0.056%	31,786	+20.447%
2023-06-08	17.8700	17.9900	17.8700	17.9100	+1.473%	3,795	+20.380%
2023-06-07	17.5100	17.7000	17.5100	17.6500	0.000%	1,692	+22.153%
2023-06-06	17.7400	17.8200	17.6100	17.6500	+0.284%	3,392	+22.153%
2023-06-05	17.5900	17.6000	17.5900	17.6000	+0.571%	1,692	+22.500%
2023-06-02	17.4600	17.5000	17.4600	17.5000	+0.633%	1,200	+23.200%
2023-06-01	16.9200	17.3900	16.9200	17.3900	+2.294%	13,311	+23.979%
2023-05-31	17.0000	17.0200	16.9100	17.0000	+0.059%	2,253	+26.824%
2023-05-30	16.9900	17.0000	16.9000	16.9900	+1.131%	3,187	+26.898%
2023-05-29	16.9500	16.9500	16.7700	16.8000	-0.592%	4,100	+28.333%
2023-05-26	16.7500	16.9000	16.7400	16.9000	+1.198%	1,800	+27.574%
2023-05-25	17.0000	17.2300	16.7000	16.7000	-1.765%	2,874	+29.102%
2023-05-24	17.2500	17.2600	17.0000	17.0000	-1.734%	5,300	+26.824%
2023-05-23	17.3000	17.3000	17.2500	17.3000	+0.058%	4,978	+24.624%
2023-05-19	17.2400	17.2900	17.2000	17.2900	-0.116%	1,331	+24.696%
2023-05-18	17.3900	17.3900	17.2400	17.3100	+0.058%	5,179	+24.552%
2023-05-17	17.0000	17.3000	17.0000	17.3000	+0.581%	2,142	+24.624%
2023-05-16	17.3400	17.3400	17.2000	17.2000	-1.433%	3,571	+25.349%
2023-05-15	17.5000	17.5000	17.4000	17.4500	+0.518%	3,100	+23.553%
2023-05-12	17.6000	17.6000	17.3600	17.3600	-1.364%	4,258	+24.194%
2023-05-11	17.7800	17.7800	17.6000	17.6000	-1.012%	4,522	+22.500%
2023-05-10	17.6100	17.7800	17.6100	17.7800	+0.169%	622	+21.260%
2023-05-08	17.8500	17.8500	17.7500	17.7500	-0.560%	2,200	+21.465%
2023-05-05	17.8500	17.8500	17.8100	17.8500	-0.056%	2,550	+20.784%
2023-05-04	18.0000	18.0000	17.8600	17.8600	-0.888%	2,700	+20.717%
2023-05-03	17.9400	18.1200	17.9100	18.0200	+0.334%	16,500	+19.645%
2023-05-02	17.9000	17.9600	17.9000	17.9600	-0.278%	596	+20.045%
2023-05-01	18.0200	18.0200	18.0100	18.0100	+0.896%	891	+19.711%
2023-04-26	18.0000	18.0100	17.8500	17.8500	-0.833%	1,123	+20.784%
2023-04-25	18.0900	18.0900	18.0000	18.0000	-0.498%	2,400	+19.778%
2023-04-24	18.3600	18.4800	18.0900	18.0900	-1.685%	7,455	+19.182%
2023-04-21	18.1100	18.4000	18.0900	18.4000	+2.222%	10,875	+17.174%
2023-04-20	18.0100	18.0100	18.0000	18.0000	+0.559%	2,131	+19.778%
2023-04-19	17.9200	17.9200	17.9000	17.9000	+0.336%	2,851	+20.447%
2023-04-18	17.8700	17.9000	17.8400	17.8400	+0.168%	1,700	+20.852%
2023-04-17	17.8300	17.8400	17.7800	17.8100	0.000%	1,110	+21.056%
2023-04-14	17.6500	17.8200	17.6500	17.8100	+2.005%	1,802	+21.056%
2023-04-13	17.4600	17.4600	17.4600	17.4600	+0.576%	200	+23.482%
2023-04-12	17.1900	17.3600	17.1900	17.3600	-0.115%	5,261	+24.194%
2023-04-11	17.6100	17.6100	17.3800	17.3800	-1.081%	5,133	+24.051%
2023-04-10	17.6000	17.6000	17.5700	17.5700	+0.171%	300	+22.709%
2023-04-06	17.5400	17.5400	17.5400	17.5400	-1.183%	168	+22.919%
2023-04-05	17.7000	17.7500	17.7000	17.7500	-0.225%	400	+21.465%
2023-04-04	17.8000	17.8000	17.7200	17.7900	-0.392%	1,410	+21.192%
2023-04-03	17.8000	17.8600	17.8000	17.8600	+0.676%	4,941	+20.717%
2023-03-31	17.6200	17.8300	17.5900	17.7400	+0.681%	6,050	+21.533%
2023-03-30	17.6700	17.6700	17.5400	17.6200	+0.686%	844	+22.361%
2023-03-29	17.7300	17.7300	17.5000	17.5000	-1.242%	4,370	+23.200%
2023-03-28	17.5700	17.8200	17.5700	17.7200	+0.969%	2,100	+21.670%
2023-03-24	17.5000	17.5500	17.5000	17.5500	-0.284%	500	+22.849%
2023-03-23	17.5600	17.6000	17.5200	17.6000	+0.285%	2,900	+22.500%
2023-03-22	17.7400	17.7700	17.5500	17.5500	-0.567%	1,936	+22.849%
2023-03-21	17.9200	17.9200	17.5800	17.6500	+0.341%	1,276	+22.153%
2023-03-20	17.5000	17.5900	17.5000	17.5900	+0.285%	3,602	+22.570%
2023-03-17	17.5900	17.5900	17.2800	17.5400	+0.516%	1,600	+22.919%
2023-03-16	17.1400	17.4500	17.0000	17.4500	+1.749%	6,360	+23.553%
2023-03-15	17.6700	17.6700	17.1500	17.1500	-4.136%	2,200	+25.714%
2023-03-14	17.8300	17.9900	17.8300	17.8900	-0.334%	1,400	+20.514%
2023-03-13	17.8200	17.9900	17.8200	17.9500	-1.644%	3,300	+20.111%
2023-03-10	18.3400	18.3400	18.0500	18.2500	-0.491%	22,182	+18.137%
2023-03-09	18.5500	18.5500	18.3400	18.3400	-0.163%	4,040	+17.557%
2023-03-08	18.8700	18.8700	18.3700	18.3700	+0.164%	1,420	+17.365%
2023-03-07	18.3500	18.4500	18.3400	18.3400	+0.109%	3,905	+17.557%
2023-03-06	18.3300	18.3400	18.3200	18.3200	+0.659%	3,200	+17.686%
2023-03-03	18.7400	18.7400	18.2000	18.2000	-2.308%	5,684	+18.462%
2023-03-02	18.6400	18.6600	18.6300	18.6300	-0.321%	2,010	+15.727%
2023-03-01	18.8600	18.8600	18.6500	18.6900	+0.107%	3,184	+15.356%
2023-02-28	19.0000	19.0000	18.6700	18.6700	-1.478%	1,312	+15.479%
2023-02-27	18.9900	18.9900	18.8700	18.9500	0.000%	11,689	+13.773%
2023-02-24	18.7800	18.9500	18.7800	18.9500	+1.609%	7,900	+13.773%
2023-02-23	18.5800	18.7300	18.5500	18.6500	+0.920%	7,055	+15.603%
2023-02-22	18.4800	18.4800	18.4800	18.4800	+0.054%	603	+16.667%
2023-02-21	18.4000	18.5000	18.4000	18.4700	-0.054%	67,200	+16.730%
2023-02-17	18.2500	18.4800	18.1600	18.4800	+1.706%	4,917	+16.667%
2023-02-16	18.4500	18.4500	18.1600	18.1700	-1.518%	600	+18.657%
2023-02-15	18.6000	18.6000	18.4500	18.4500	0.000%	2,900	+16.856%
2023-02-14	18.3100	18.4900	18.2300	18.4500	-0.806%	31,220	+16.856%
2023-02-13	18.3600	18.6600	18.2800	18.6000	+2.367%	3,400	+15.914%
2023-02-10	18.5800	18.7400	18.1600	18.1700	-2.154%	4,800	+18.657%
2023-02-09	18.6500	18.7900	18.5200	18.5700	-0.854%	33,675	+16.101%
2023-02-08	18.4300	18.7300	18.4300	18.7300	+0.321%	1,890	+15.109%
2023-02-07	18.6500	18.6700	18.5000	18.6700	+0.593%	2,745	+15.479%
2023-02-06	18.6300	18.6300	18.5600	18.5600	+0.324%	210	+16.164%
2023-02-03	18.5000	18.5000	18.5000	18.5000	0.000%	300	+16.541%
2023-02-02	18.5000	18.5500	18.4000	18.5000	-1.017%	13,057	+16.541%
2023-02-01	18.4500	18.6900	18.4500	18.6900	+1.853%	28,491	+15.356%
2023-01-31	18.1500	18.3500	18.1500	18.3500	+0.991%	15,997	+17.493%
2023-01-30	18.1000	18.2400	17.7500	18.1700	+0.387%	6,936	+18.657%
2023-01-27	18.1800	18.3500	17.7200	18.1000	-0.440%	8,657	+19.116%

.dark-mode .xGyn01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGyn01{ color: #333333; background-color: white; border: 2px solid #333333; }FTS-GFORTIS INC.stock TSE

FTS-G
FORTIS INC.
stock TSE