Dark

FTS-H
FORTIS INC
stock TSE

Inactive

Aug 2, 2024

14.89CAD-0.733%(-0.11)14,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.0000	15.0000	14.8800	14.8900	-0.733%	14,400	0.000%
2024-08-01	15.1000	15.1000	14.9900	15.0000	-0.133%	1,100	-0.733%
2024-07-31	14.8100	15.0700	14.8100	15.0200	+0.670%	12,347	-0.866%
2024-07-30	14.9200	14.9800	14.8600	14.9200	-0.201%	6,100	-0.201%
2024-07-29	15.3100	15.3200	14.6500	14.9500	-1.645%	8,251	-0.401%
2024-07-26	15.1900	15.2000	15.1700	15.2000	-1.363%	1,245	-2.039%
2024-07-25	15.5000	15.5000	15.3700	15.4100	-2.776%	680	-3.374%
2024-07-24	15.5100	15.8500	15.5000	15.8500	+1.733%	25,800	-6.057%
2024-07-23	15.6500	15.6500	15.5000	15.5800	+1.169%	500	-4.429%
2024-07-22	15.3300	15.4000	15.3300	15.4000	+0.457%	1,100	-3.312%
2024-07-19	15.4300	15.4500	15.3300	15.3300	-0.648%	2,949	-2.870%
2024-07-18	15.1000	15.4300	15.1000	15.4300	+1.513%	1,700	-3.500%
2024-07-17	15.2000	15.2000	15.1000	15.2000	-0.589%	3,383	-2.039%
2024-07-16	15.1600	15.2900	15.1600	15.2900	+1.191%	2,195	-2.616%
2024-07-12	15.1500	15.2300	15.1100	15.1100	-0.264%	25,500	-1.456%
2024-07-11	15.1000	15.1500	15.1000	15.1500	-0.591%	30,200	-1.716%
2024-07-10	15.1600	15.2400	15.1600	15.2400	-0.975%	701	-2.297%
2024-07-09	15.3500	15.3900	15.3100	15.3900	+0.852%	7,533	-3.249%
2024-07-05	15.2500	15.2600	15.2500	15.2600	+0.660%	4,100	-2.425%
2024-07-04	15.1600	15.1600	15.1600	15.1600	-0.590%	100	-1.781%
2024-07-03	15.2400	15.2500	15.1800	15.2500	+1.329%	2,300	-2.361%
2024-07-02	15.2400	15.2500	15.0500	15.0500	-0.987%	1,400	-1.063%
2024-06-28	14.9200	15.2000	14.9200	15.2000	+1.945%	1,064	-2.039%
2024-06-27	14.9000	15.0000	14.9000	14.9100	-0.600%	57,600	-0.134%
2024-06-26	14.9400	15.0000	14.6700	15.0000	+3.093%	2,440	-0.733%
2024-06-25	14.5500	14.5600	14.4000	14.5500	+1.535%	50,417	+2.337%
2024-06-24	14.5400	14.5400	14.3300	14.3300	+0.420%	702	+3.908%
2024-06-21	14.2700	14.6000	14.2700	14.2700	+0.422%	3,400	+4.345%
2024-06-20	14.1900	14.2600	14.1900	14.2100	+0.212%	1,300	+4.785%
2024-06-19	14.1000	14.2600	14.1000	14.1800	+0.354%	2,465	+5.007%
2024-06-18	14.4000	14.4000	14.1000	14.1300	-0.282%	13,050	+5.379%
2024-06-17	14.5500	14.5500	14.1600	14.1700	-1.938%	8,500	+5.081%
2024-06-14	14.5400	14.5400	14.4500	14.4500	-1.163%	2,400	+3.045%
2024-06-13	14.7600	14.7600	14.6200	14.6200	-0.949%	9,100	+1.847%
2024-06-12	14.7600	14.8100	14.7600	14.7600	-0.940%	8,189	+0.881%
2024-06-10	14.9100	14.9100	14.9000	14.9000	-0.334%	600	-0.067%
2024-06-07	14.9100	14.9500	14.8600	14.9500	-0.664%	5,291	-0.401%
2024-06-06	15.1000	15.1300	15.0500	15.0500	-1.182%	4,300	-1.063%
2024-06-05	15.2500	15.2600	15.1100	15.2300	-0.523%	3,100	-2.232%
2024-06-04	15.2300	15.3100	14.5600	15.3100	-0.455%	7,200	-2.743%
2024-06-03	15.3900	15.3900	15.3400	15.3800	-0.453%	30,300	-3.186%
2024-05-31	15.4500	15.4500	15.4500	15.4500	+0.130%	868	-3.625%
2024-05-29	15.3900	15.4300	15.3800	15.4300	-0.129%	2,900	-3.500%
2024-05-28	15.3600	15.4500	15.3600	15.4500	+0.325%	5,500	-3.625%
2024-05-27	15.2500	15.4000	15.2300	15.4000	+1.316%	32,409	-3.312%
2024-05-24	15.2400	15.2400	15.1800	15.2000	-0.328%	31,300	-2.039%
2024-05-23	15.1200	15.2500	15.1200	15.2500	+0.527%	2,752	-2.361%
2024-05-22	15.1600	15.2200	15.1600	15.1700	0.000%	4,568	-1.846%
2024-05-21	15.2200	15.2200	15.1700	15.1700	-0.066%	12,800	-1.846%
2024-05-17	15.2400	15.2400	15.1800	15.1800	-0.197%	2,300	-1.910%
2024-05-16	15.2200	15.2200	15.1900	15.2100	-1.426%	1,500	-2.104%
2024-05-15	15.3000	15.4300	15.3000	15.4300	+1.114%	4,263	-3.500%
2024-05-14	15.3500	15.3500	15.2600	15.2600	0.000%	30,700	-2.425%
2024-05-13	15.3500	15.4500	15.2600	15.2600	-0.131%	31,100	-2.425%
2024-05-10	15.2600	15.3300	15.2500	15.2800	+0.197%	26,500	-2.552%
2024-05-09	15.2500	15.2500	15.2500	15.2500	-0.066%	118	-2.361%
2024-05-08	15.2300	15.3600	15.1900	15.2600	+0.263%	28,371	-2.425%
2024-05-07	15.2300	15.3400	15.2200	15.2200	-0.458%	45,800	-2.168%
2024-05-06	15.2000	15.2900	15.1800	15.2900	+0.262%	142,551	-2.616%
2024-05-02	15.1500	15.2500	15.1200	15.2500	+0.660%	488,047	-2.361%
2024-05-01	15.1500	15.2100	15.1000	15.1500	0.000%	92,904	-1.716%
2024-04-30	15.2200	15.2200	15.1500	15.1500	-0.591%	4,759	-1.716%
2024-04-29	15.2400	15.2500	15.1500	15.2400	+0.461%	600	-2.297%
2024-04-26	15.1300	15.1700	15.1000	15.1700	+1.268%	2,600	-1.846%
2024-04-24	14.9800	14.9800	14.9800	14.9800	-0.465%	198	-0.601%
2024-04-23	15.0500	15.0500	15.0500	15.0500	-0.331%	100	-1.063%
2024-04-22	15.1300	15.1300	14.9900	15.1000	-0.461%	22,716	-1.391%
2024-04-19	15.3500	15.4400	15.1200	15.1700	-1.494%	239,147	-1.846%
2024-04-18	15.6800	15.6800	15.3600	15.4000	-0.194%	12,602	-3.312%
2024-04-16	15.4300	15.4300	15.4300	15.4300	+1.513%	300	-3.500%
2024-04-15	15.4700	15.5300	15.2000	15.2000	-2.251%	2,300	-2.039%
2024-04-12	15.4500	15.5500	15.4000	15.5500	-0.892%	7,314	-4.244%
2024-04-11	15.3600	15.6900	15.3200	15.6900	+1.488%	4,400	-5.099%
2024-04-10	15.3000	15.6100	15.3000	15.4600	-1.529%	27,200	-3.687%
2024-04-08	15.2900	15.8800	15.2900	15.7000	+2.951%	12,500	-5.159%
2024-04-05	15.2500	15.2500	15.2500	15.2500	0.000%	100	-2.361%
2024-04-04	15.2000	15.2500	14.9900	15.2500	+1.734%	6,300	-2.361%
2024-04-02	14.9900	14.9900	14.9900	14.9900	+1.558%	100	-0.667%
2024-04-01	14.7700	14.7700	14.7600	14.7600	-0.940%	600	+0.881%
2024-03-28	14.9400	15.0700	14.8400	14.9000	+1.017%	29,600	-0.067%
2024-03-27	14.5400	14.7500	14.5400	14.7500	-0.740%	200	+0.949%
2024-03-26	14.7400	14.8600	14.7400	14.8600	+0.541%	342	+0.202%
2024-03-25	14.5200	14.9800	14.5200	14.7800	-0.203%	1,900	+0.744%
2024-03-22	15.0100	15.0100	14.8100	14.8100	-1.267%	152,100	+0.540%
2024-03-21	14.8500	15.0000	14.8500	15.0000	+0.739%	1,858	-0.733%
2024-03-20	14.8600	14.8900	14.8100	14.8900	+0.405%	1,000	0.000%
2024-03-19	14.7100	14.8300	14.7100	14.8300	+1.924%	2,628	+0.405%
2024-03-14	14.4500	14.6000	14.4500	14.5500	-0.206%	36,480	+2.337%
2024-03-13	14.6000	14.6200	14.5200	14.5800	-0.137%	37,329	+2.126%
2024-03-12	14.4800	14.6300	14.4800	14.6000	+0.898%	4,800	+1.986%
2024-03-11	14.2850	14.4700	14.2850	14.4700	+2.916%	3,300	+2.903%
2024-03-07	14.1000	14.1200	13.8500	14.0600	+0.500%	4,581	+5.903%
2024-03-06	13.8000	14.0000	13.8000	13.9900	+1.377%	20,200	+6.433%
2024-03-04	13.7000	13.8000	13.7000	13.8000	+0.073%	82,000	+7.899%
2024-03-01	13.7500	13.8000	13.7000	13.7900	-0.072%	3,100	+7.977%
2024-02-29	13.7300	13.8000	13.7300	13.8000	+0.510%	1,700	+7.899%
2024-02-28	13.6700	13.7300	13.6600	13.7300	-0.651%	3,400	+8.449%
2024-02-27	13.9500	13.9600	13.8000	13.8200	0.000%	7,100	+7.742%
2024-02-26	13.8600	13.8600	13.7300	13.8200	-0.432%	6,702	+7.742%
2024-02-23	14.0000	14.0000	13.8800	13.8800	-0.857%	500	+7.277%
2024-02-22	14.0500	14.0500	14.0000	14.0000	-0.356%	8,200	+6.357%
2024-02-21	13.9500	14.1000	13.9500	14.0500	+0.861%	27,100	+5.979%
2024-02-20	13.9800	13.9800	13.9200	13.9300	-0.358%	12,000	+6.892%
2024-02-16	13.9700	13.9800	13.9700	13.9800	+0.072%	5,600	+6.509%
2024-02-15	13.9500	13.9700	13.9500	13.9700	-0.143%	1,762	+6.586%
2024-02-14	14.0000	14.0000	13.9500	13.9900	+0.143%	16,800	+6.433%
2024-02-13	14.0900	14.0900	13.9000	13.9700	-0.286%	34,400	+6.586%
2024-02-12	14.0800	14.0800	14.0000	14.0100	-0.497%	13,100	+6.281%
2024-02-09	14.0600	14.0800	14.0600	14.0800	+0.142%	1,500	+5.753%
2024-02-08	14.2000	14.2000	14.0600	14.0600	-1.056%	51,600	+5.903%
2024-02-07	14.2000	14.3400	14.2000	14.2100	+0.070%	82,124	+4.785%
2024-02-05	14.2800	14.2800	14.2000	14.2000	-0.699%	2,308	+4.859%
2024-02-02	14.2600	14.3000	14.2500	14.3000	+0.421%	4,400	+4.126%
2024-02-01	14.0000	14.2400	14.0000	14.2400	+1.714%	8,200	+4.565%
2024-01-31	14.0000	14.1200	14.0000	14.0000	+0.071%	24,000	+6.357%
2024-01-30	13.9000	13.9900	13.9000	13.9900	+0.647%	1,600	+6.433%
2024-01-29	13.9000	13.9000	13.9000	13.9000	-0.072%	500	+7.122%
2024-01-26	13.9500	13.9500	13.9100	13.9100	+0.651%	1,100	+7.045%
2024-01-25	13.7600	13.8200	13.7000	13.8200	+0.876%	5,051	+7.742%
2024-01-24	13.7000	13.7000	13.7000	13.7000	0.000%	524	+8.686%
2024-01-23	13.7100	13.7100	13.7000	13.7000	0.000%	10,300	+8.686%
2024-01-22	13.6900	13.7600	13.6900	13.7000	+0.809%	6,350	+8.686%
2024-01-19	13.4900	13.7000	13.4900	13.5900	-0.293%	2,412	+9.566%
2024-01-18	13.6600	13.6600	13.5000	13.6300	+0.221%	3,364	+9.244%
2024-01-16	13.6100	13.6100	13.6000	13.6000	-0.073%	13,200	+9.485%
2024-01-11	13.6000	13.6100	13.5900	13.6100	+0.666%	4,800	+9.405%
2024-01-10	13.5000	13.5200	13.5000	13.5200	-0.588%	5,585	+10.133%
2024-01-08	13.6000	13.6000	13.6000	13.6000	+3.030%	1,000	+9.485%
2024-01-03	13.2000	13.2000	13.2000	13.2000	0.000%	3,000	+12.803%
2024-01-02	13.1800	13.2000	13.1800	13.2000	+0.995%	1,200	+12.803%
2023-12-27	13.1400	13.1400	13.0700	13.0700	+0.153%	600	+13.925%
2023-12-22	13.0500	13.0500	13.0500	13.0500	+0.462%	600	+14.100%
2023-12-21	12.9900	12.9900	12.9900	12.9900	0.000%	700	+14.627%
2023-12-20	12.6900	13.0000	12.6800	12.9900	-0.154%	55,600	+14.627%
2023-12-19	13.0100	13.0100	13.0100	13.0100	-0.459%	100	+14.450%
2023-12-18	13.0500	13.0700	13.0500	13.0700	+0.230%	800	+13.925%
2023-12-14	12.9000	13.0400	12.9000	13.0400	+4.070%	1,100	+14.187%
2023-12-13	12.8300	12.8300	12.5300	12.5300	-2.566%	800	+18.835%
2023-12-12	12.8600	12.8600	12.8600	12.8600	-1.456%	100	+15.785%
2023-12-08	13.0500	13.0500	13.0500	13.0500	-0.306%	200	+14.100%
2023-12-07	13.1000	13.1000	12.9900	13.0900	-0.381%	1,500	+13.751%
2023-12-06	13.1400	13.1400	13.1300	13.1400	+1.155%	1,900	+13.318%
2023-12-05	12.9900	12.9900	12.9900	12.9900	-0.915%	400	+14.627%
2023-12-04	13.2100	13.2100	13.1100	13.1100	-0.870%	1,540	+13.577%
2023-12-01	13.2250	13.2250	13.2250	13.2250	+0.800%	40,116	+12.590%
2023-11-30	12.9900	13.1200	12.9900	13.1200	+0.076%	3,422	+13.491%
2023-11-28	13.2000	13.2000	13.0900	13.1100	-4.446%	15,804	+13.577%
2023-11-27	13.5100	13.7200	13.5100	13.7200	+1.630%	430	+8.528%
2023-11-22	13.1800	13.5000	13.1700	13.5000	+3.053%	4,700	+10.296%
2023-11-21	13.2400	13.2400	13.1000	13.1000	-2.963%	1,700	+13.664%
2023-11-17	13.2500	13.5000	13.2500	13.5000	+1.964%	503	+10.296%
2023-11-16	13.2000	13.2400	13.2000	13.2400	+0.303%	300	+12.462%
2023-11-15	13.1200	13.2000	13.1000	13.2000	+0.763%	1,100	+12.803%
2023-11-14	13.0550	13.1000	13.0550	13.1000	+0.769%	1,286	+13.664%
2023-11-13	13.0000	13.0000	13.0000	13.0000	0.000%	833	+14.538%
2023-11-09	13.0000	13.0000	13.0000	13.0000	0.000%	600	+14.538%
2023-11-08	13.0200	13.2400	13.0000	13.0000	0.000%	2,300	+14.538%
2023-11-07	12.9500	13.0300	12.9500	13.0000	+0.309%	3,500	+14.538%
2023-11-06	13.0000	13.0000	12.9600	12.9600	+0.077%	3,400	+14.892%
2023-11-03	12.8400	13.0000	12.8400	12.9500	0.000%	1,900	+14.981%
2023-11-02	12.6300	13.0000	12.6300	12.9500	+1.569%	7,744	+14.981%
2023-11-01	12.4000	12.7500	12.4000	12.7500	+2.000%	700	+16.784%
2023-10-30	12.4800	12.5000	12.4500	12.5000	+0.160%	4,264	+19.120%
2023-10-27	12.4000	12.5500	12.4000	12.4800	-0.558%	1,000	+19.311%
2023-10-26	12.2500	12.5500	12.2500	12.5500	+1.373%	5,900	+18.645%
2023-10-25	12.2700	12.3800	12.1700	12.3800	+0.081%	2,800	+20.275%
2023-10-24	12.3500	12.4000	12.3200	12.3700	-0.483%	5,677	+20.372%
2023-10-23	12.4000	12.4600	12.3500	12.4300	+0.404%	41,953	+19.791%
2023-10-20	12.4450	12.5000	12.3800	12.3800	-0.562%	5,707	+20.275%
2023-10-19	12.3600	12.5000	12.3500	12.4500	+0.161%	2,700	+19.598%
2023-10-18	12.4400	12.4400	12.4000	12.4300	-0.956%	1,798	+19.791%
2023-10-17	12.5000	12.5500	12.5000	12.5500	+0.884%	201	+18.645%
2023-10-16	12.5000	12.5000	12.4400	12.4400	-0.480%	1,864	+19.695%
2023-10-13	12.5000	12.5000	12.5000	12.5000	0.000%	891	+19.120%
2023-10-12	12.5000	12.5000	12.5000	12.5000	-0.715%	200	+19.120%
2023-10-11	12.5100	12.6000	12.5100	12.5900	+0.720%	2,400	+18.268%
2023-10-10	12.5000	12.5000	12.5000	12.5000	-0.319%	300	+19.120%
2023-10-06	12.4800	12.5400	12.4700	12.5400	-0.791%	3,500	+18.740%
2023-10-05	12.4000	12.6400	12.4000	12.6400	+1.689%	1,877	+17.801%
2023-10-03	12.4300	12.4300	12.4300	12.4300	-1.349%	937	+19.791%
2023-09-28	12.6000	12.6000	12.6000	12.6000	+0.478%	233	+18.175%
2023-09-27	12.3900	12.5400	12.3900	12.5400	+0.481%	1,759	+18.740%
2023-09-26	12.5000	12.5000	12.4800	12.4800	-0.952%	556	+19.311%
2023-09-25	12.5900	12.6200	12.5000	12.6000	+1.777%	3,567	+18.175%
2023-09-22	12.3800	12.3800	12.3800	12.3800	-0.161%	147	+20.275%
2023-09-21	12.3600	12.4000	12.3600	12.4000	-0.879%	500	+20.081%
2023-09-20	12.4300	12.5100	12.4300	12.5100	+0.725%	3,400	+19.025%
2023-09-19	12.2500	12.4200	12.2500	12.4200	+1.388%	2,275	+19.887%
2023-09-18	12.2500	12.2600	12.2500	12.2500	0.000%	500	+21.551%
2023-09-15	12.1900	12.2500	12.1900	12.2500	+1.491%	26,474	+21.551%
2023-09-13	12.3800	12.3800	12.0700	12.0700	-0.903%	300	+23.364%
2023-09-12	12.2600	12.2700	12.1800	12.1800	+1.247%	9,987	+22.250%
2023-09-11	12.1000	12.1000	12.0300	12.0300	+0.167%	5,600	+23.774%
2023-09-08	12.1300	12.1300	12.0100	12.0100	-1.152%	476	+23.980%
2023-09-07	12.2200	12.2200	12.1100	12.1500	-0.816%	5,520	+22.551%
2023-09-06	12.3000	12.3000	12.2500	12.2500	-0.407%	200	+21.551%
2023-09-05	12.5550	12.5550	12.3000	12.3000	0.000%	1,100	+21.057%
2023-08-31	12.3000	12.3000	12.3000	12.3000	-0.324%	2,000	+21.057%
2023-08-29	12.3200	12.4600	12.3200	12.3400	+0.325%	6,890	+20.665%
2023-08-25	12.5000	12.5000	12.3000	12.3000	-1.600%	8,900	+21.057%
2023-08-24	12.5000	12.5000	12.4500	12.5000	-0.794%	12,700	+19.120%
2023-08-23	12.6000	12.6000	12.6000	12.6000	+0.398%	5,000	+18.175%
2023-08-22	12.5000	12.5500	12.5000	12.5500	+0.320%	400	+18.645%
2023-08-21	12.6100	12.7000	12.5100	12.5100	-0.793%	11,700	+19.025%
2023-08-18	12.6100	12.6100	12.6100	12.6100	-1.944%	100	+18.081%
2023-08-17	13.0000	13.0000	12.8500	12.8600	-1.077%	13,400	+15.785%
2023-08-16	13.0000	13.0000	13.0000	13.0000	+0.154%	1,000	+14.538%
2023-08-15	12.9800	12.9800	12.9800	12.9800	-0.613%	100	+14.715%
2023-08-14	13.1000	13.1000	13.0600	13.0600	-0.305%	4,365	+14.012%
2023-08-11	13.0500	13.1000	13.0500	13.1000	+0.537%	25,100	+13.664%
2023-08-10	13.0000	13.0500	13.0000	13.0300	-1.288%	1,000	+14.275%
2023-08-09	13.1800	13.2000	13.1800	13.2000	+0.152%	2,000	+12.803%
2023-08-04	13.1700	13.1800	13.1700	13.1800	+1.385%	1,500	+12.974%
2023-08-03	13.0000	13.0000	13.0000	13.0000	+0.853%	200	+14.538%
2023-08-01	12.8800	12.8900	12.8800	12.8900	-2.126%	1,200	+15.516%
2023-07-31	13.1600	13.2000	13.1600	13.1700	-0.604%	628	+13.060%
2023-07-28	13.1500	13.2500	13.1400	13.2500	+2.238%	46,600	+12.377%
2023-07-27	13.0000	13.2500	12.9600	12.9600	+0.077%	2,500	+14.892%
2023-07-26	12.9500	12.9500	12.9500	12.9500	+1.093%	487	+14.981%
2023-07-25	12.8100	12.8100	12.8100	12.8100	-1.462%	100	+16.237%
2023-07-24	12.8500	13.0000	12.8500	13.0000	+1.562%	2,740	+14.538%
2023-07-19	12.8000	12.8000	12.8000	12.8000	-1.538%	500	+16.328%
2023-07-17	13.0000	13.0000	13.0000	13.0000	+1.167%	475	+14.538%
2023-07-13	12.8600	12.8600	12.8500	12.8500	-0.078%	300	+15.875%
2023-07-12	12.8600	12.8600	12.8500	12.8600	+0.078%	700	+15.785%
2023-07-11	12.8500	12.8600	12.8500	12.8500	0.000%	1,900	+15.875%
2023-07-10	12.8500	12.8700	12.6500	12.8500	-0.078%	11,135	+15.875%
2023-07-07	12.8400	12.8800	12.8400	12.8600	+1.260%	7,900	+15.785%
2023-07-06	12.7600	12.7600	12.6000	12.7000	+0.554%	1,600	+17.244%
2023-07-05	12.5100	12.6300	12.5000	12.6300	+1.040%	4,600	+17.894%
2023-07-04	12.5100	12.5100	12.5000	12.5000	0.000%	1,100	+19.120%
2023-06-29	12.5000	12.5000	12.5000	12.5000	+0.402%	1,500	+19.120%
2023-06-28	12.4300	12.4500	12.4300	12.4500	-0.160%	500	+19.598%
2023-06-27	12.4100	12.4700	12.4000	12.4700	+0.161%	9,430	+19.407%
2023-06-26	12.4000	12.4500	12.4000	12.4500	0.000%	26,000	+19.598%
2023-06-23	12.4000	12.4500	12.4000	12.4500	0.000%	6,100	+19.598%
2023-06-22	12.3900	12.4500	12.3900	12.4500	0.000%	13,600	+19.598%
2023-06-21	12.4500	12.4500	12.4500	12.4500	+1.137%	5,000	+19.598%
2023-06-20	12.2600	12.4100	12.2600	12.3100	-0.324%	1,160	+20.959%
2023-06-19	12.2900	12.3500	12.2900	12.3500	+0.407%	800	+20.567%
2023-06-16	12.2100	12.3500	12.2100	12.3000	0.000%	2,700	+21.057%
2023-06-15	12.2800	12.3300	12.2500	12.3000	+1.235%	9,750	+21.057%
2023-06-14	12.2000	12.2000	12.1500	12.1500	+0.413%	5,732	+22.551%
2023-06-13	12.1000	12.1000	12.1000	12.1000	-1.224%	250	+23.058%
2023-06-12	12.2500	12.2500	12.2500	12.2500	+2.768%	3,280	+21.551%
2023-06-09	12.0600	12.0600	11.8900	11.9200	-0.667%	4,370	+24.916%
2023-06-01	12.0000	12.0000	12.0000	12.0000	+1.609%	580	+24.083%
2023-05-31	11.8100	11.8100	11.8100	11.8100	+0.511%	300	+26.080%
2023-05-30	11.7000	11.7500	11.7000	11.7500	+0.772%	2,700	+26.723%
2023-05-26	11.6600	11.6800	11.6600	11.6600	-0.342%	2,600	+27.702%
2023-05-25	12.0000	12.0000	11.6600	11.7000	+0.343%	2,500	+27.265%
2023-05-24	11.9100	12.0000	11.6500	11.6600	-3.156%	13,923	+27.702%
2023-05-23	12.0500	12.0500	12.0400	12.0400	+0.083%	200	+23.671%
2023-05-19	11.6700	12.0300	11.6700	12.0300	+0.250%	1,400	+23.774%
2023-05-18	12.0600	12.1500	11.9900	12.0000	-1.153%	13,300	+24.083%
2023-05-17	12.1400	12.1400	12.1400	12.1400	0.000%	300	+22.652%
2023-05-16	12.2500	12.2500	12.1400	12.1400	-2.176%	500	+22.652%
2023-05-12	12.5100	12.5100	12.4100	12.4100	-0.879%	4,800	+19.984%
2023-05-11	12.5300	12.5400	12.5200	12.5200	-0.159%	2,500	+18.930%
2023-05-10	12.5400	12.5400	12.5300	12.5400	+0.240%	300	+18.740%
2023-05-09	12.5100	12.5100	12.5100	12.5100	-0.635%	2,000	+19.025%
2023-05-08	12.6000	12.6400	12.5900	12.5900	-0.866%	2,623	+18.268%
2023-05-05	12.7000	12.7000	12.7000	12.7000	+1.519%	100	+17.244%
2023-05-04	12.5100	12.5100	12.5100	12.5100	-1.028%	3,000	+19.025%
2023-05-03	12.5400	12.6400	12.5100	12.6400	-2.016%	5,500	+17.801%
2023-04-28	12.9000	13.0000	12.9000	12.9000	+0.781%	11,800	+15.426%
2023-04-27	12.6000	12.8000	12.6000	12.8000	+2.318%	3,900	+16.328%
2023-04-26	12.5100	12.5100	12.5100	12.5100	-1.107%	100	+19.025%
2023-04-25	12.6500	12.7000	12.6400	12.6500	0.000%	51,855	+17.708%
2023-04-24	12.6000	12.7100	12.6000	12.6500	-0.784%	1,600	+17.708%
2023-04-21	12.7000	12.7500	12.6200	12.7500	+1.513%	1,400	+16.784%
2023-04-20	12.5000	12.5600	12.5000	12.5600	+0.319%	200	+18.551%
2023-04-19	12.6500	12.7000	12.5200	12.5200	-0.714%	9,077	+18.930%
2023-04-18	12.6900	12.7500	12.6000	12.6100	-0.709%	2,300	+18.081%
2023-04-17	12.6000	12.7000	12.6000	12.7000	+0.794%	3,900	+17.244%
2023-04-14	12.5500	12.6300	12.5500	12.6000	+0.398%	46,700	+18.175%
2023-04-13	12.4900	12.5500	12.4900	12.5500	0.000%	5,218	+18.645%
2023-04-12	12.5250	12.5550	12.5250	12.5500	0.000%	1,600	+18.645%
2023-04-11	12.5500	12.5500	12.5500	12.5500	-1.491%	300	+18.645%
2023-04-06	12.8000	12.8900	12.6900	12.7400	+1.272%	6,734	+16.876%
2023-04-05	12.5800	12.5800	12.5800	12.5800	-0.867%	100	+18.362%
2023-04-04	12.5400	12.6900	12.5400	12.6900	-2.309%	2,300	+17.336%
2023-03-31	12.6500	12.9900	12.6500	12.9900	+3.920%	20,544	+14.627%
2023-03-30	12.3600	12.5000	12.3600	12.5000	+0.725%	1,700	+19.120%
2023-03-29	12.4000	12.4100	12.4000	12.4100	-2.667%	1,200	+19.984%
2023-03-28	12.6500	12.7500	12.6500	12.7500	+0.394%	1,800	+16.784%
2023-03-27	12.6000	12.7000	12.6000	12.7000	+1.195%	5,839	+17.244%
2023-03-24	12.6900	12.6900	12.5500	12.5500	-0.947%	1,900	+18.645%
2023-03-23	12.7800	12.7800	12.6700	12.6700	-0.938%	3,400	+17.522%
2023-03-22	12.7500	12.7900	12.6800	12.7900	-0.078%	3,600	+16.419%
2023-03-21	12.7800	12.8000	12.7800	12.8000	+0.078%	8,600	+16.328%
2023-03-20	12.7900	12.7900	12.7900	12.7900	+2.484%	200	+16.419%
2023-03-16	12.1000	12.4800	12.0700	12.4800	+2.885%	3,200	+19.311%
2023-03-15	12.7400	12.7500	12.0800	12.1300	-4.863%	14,500	+22.754%
2023-03-14	12.7200	12.7500	12.7100	12.7500	0.000%	12,700	+16.784%
2023-03-13	12.7400	12.7700	12.7400	12.7500	-1.163%	2,700	+16.784%
2023-03-10	12.9000	12.9000	12.8800	12.9000	-0.693%	5,750	+15.426%
2023-03-09	12.8600	13.0300	12.8600	12.9900	-0.840%	2,700	+14.627%
2023-03-08	12.9800	13.1500	12.9800	13.1000	+0.924%	2,300	+13.664%
2023-03-07	12.7800	12.9800	12.7800	12.9800	+0.232%	1,600	+14.715%
2023-03-06	12.9900	13.0000	12.9300	12.9500	+0.388%	1,600	+14.981%
2023-03-03	12.9900	13.0000	12.8700	12.9000	-1.149%	3,800	+15.426%
2023-03-02	13.0700	13.0700	12.9700	13.0500	-0.609%	5,213	+14.100%
2023-03-01	13.2100	13.2100	13.1300	13.1300	0.000%	200	+13.404%
2023-02-28	13.2500	13.2500	13.1300	13.1300	-0.530%	2,085	+13.404%
2023-02-27	13.1900	13.2000	13.1900	13.2000	0.000%	1,400	+12.803%
2023-02-24	13.1300	13.2000	13.1300	13.2000	-0.752%	3,000	+12.803%
2023-02-23	13.3000	13.3000	13.3000	13.3000	+1.372%	2,050	+11.955%
2023-02-22	13.0000	13.1200	13.0000	13.1200	-0.981%	200	+13.491%
2023-02-21	13.2500	13.2500	13.1300	13.2500	-0.675%	1,900	+12.377%
2023-02-16	13.3400	13.3400	13.3400	13.3400	-0.075%	100	+11.619%
2023-02-15	13.3800	13.3800	13.2600	13.3500	0.000%	3,500	+11.536%
2023-02-14	13.4500	13.4500	13.3300	13.3500	-1.111%	2,600	+11.536%
2023-02-09	13.5400	13.5400	13.5000	13.5000	-0.589%	5,900	+10.296%
2023-02-08	13.5900	13.5900	13.5600	13.5800	+0.518%	17,600	+9.647%
2023-02-07	13.5100	13.5100	13.5100	13.5100	-2.030%	100	+10.215%
2023-02-06	13.7900	13.7900	13.7900	13.7900	+2.073%	600	+7.977%
2023-02-03	13.5100	13.5100	13.5100	13.5100	-0.369%	100	+10.215%
2023-02-02	13.6800	13.6800	13.5600	13.5600	-2.023%	700	+9.808%
2023-01-31	13.8400	13.8400	13.8400	13.8400	+3.053%	100	+7.587%
2023-01-27	13.4300	13.4300	13.4300	13.4300	-3.032%	100	+10.871%
2023-01-25	13.8000	13.8500	13.7400	13.8500	+0.727%	2,400	+7.509%
2023-01-24	13.7100	13.7500	13.7100	13.7500	+1.852%	2,100	+8.291%
2023-01-23	13.5000	13.5000	13.5000	13.5000	+0.372%	500	+10.296%
2023-01-19	13.4500	13.4500	13.4500	13.4500	+0.373%	100	+10.706%
2023-01-18	13.4000	13.4000	13.4000	13.4000	+0.676%	200	+11.119%
2023-01-17	13.3100	13.3100	13.3100	13.3100	-0.300%	100	+11.871%
2023-01-16	13.3500	13.3500	13.3500	13.3500	+0.376%	500	+11.536%
2023-01-13	13.3700	13.3700	13.3000	13.3000	-1.481%	648	+11.955%
2023-01-12	13.4300	13.5000	13.4300	13.5000	+2.896%	1,300	+10.296%
2023-01-10	13.1200	13.1200	13.1200	13.1200	-0.304%	400	+13.491%
2023-01-09	12.2700	13.3100	12.2700	13.1600	+0.458%	300	+13.146%
2023-01-04	12.6000	13.1000	12.5900	13.1000	+7.201%	1,400	+13.664%
2022-12-28	12.2200	12.2200	12.2200	12.2200	-0.489%	800	+21.849%
2022-12-23	12.4000	12.4000	12.2800	12.2800	-0.325%	6,100	+21.254%
2022-12-22	12.2500	12.3500	12.2000	12.3200	+0.571%	7,901	+20.860%
2022-12-21	12.2600	12.2600	12.2500	12.2500	+0.410%	1,600	+21.551%
2022-12-20	12.3000	12.3000	12.2000	12.2000	-0.813%	4,200	+22.049%
2022-12-19	12.3000	12.3000	12.3000	12.3000	-1.521%	1,470	+21.057%
2022-12-16	12.4900	12.4900	12.4900	12.4900	+2.377%	562	+19.215%
2022-12-15	12.3500	12.3500	12.2000	12.2000	-1.215%	1,300	+22.049%
2022-12-14	12.5500	12.5500	12.3500	12.3500	-1.200%	14,900	+20.567%
2022-12-13	12.5400	12.6500	12.5000	12.5000	-3.846%	2,300	+19.120%
2022-12-08	12.8900	13.0000	12.8900	13.0000	+1.010%	800	+14.538%
2022-12-07	12.8500	12.8700	12.8500	12.8700	-0.233%	700	+15.695%
2022-12-06	12.8500	12.9000	12.8500	12.9000	0.000%	4,800	+15.426%
2022-12-05	12.8100	12.9000	12.6700	12.9000	-0.769%	1,701	+15.426%
2022-12-02	12.9100	13.0100	12.9100	13.0000	+0.231%	7,500	+14.538%
2022-12-01	12.9700	12.9700	12.9700	12.9700	+4.597%	100	+14.803%
2022-11-30	12.4100	12.4100	12.4000	12.4000	+0.162%	500	+20.081%
2022-11-28	12.3900	12.3900	12.3000	12.3800	0.000%	7,400	+20.275%
2022-11-25	12.3000	12.3900	12.3000	12.3800	+0.569%	1,700	+20.275%
2022-11-24	12.3300	12.3600	12.3100	12.3100	-0.081%	3,600	+20.959%
2022-11-23	12.3100	12.3500	12.3100	12.3200	-0.081%	9,793	+20.860%
2022-11-22	12.3300	12.3300	12.3300	12.3300	-0.323%	300	+20.762%
2022-11-21	12.3200	12.3700	12.3000	12.3700	+0.569%	30,200	+20.372%
2022-11-18	12.3000	12.4000	12.3000	12.3000	0.000%	9,000	+21.057%
2022-11-17	12.3000	12.3000	12.3000	12.3000	0.000%	2,400	+21.057%
2022-11-16	12.3000	12.4000	12.3000	12.3000	0.000%	7,400	+21.057%
2022-11-15	12.3500	12.3500	12.3000	12.3000	-1.442%	300	+21.057%
2022-11-14	12.3900	12.4800	12.3300	12.4800	+0.645%	4,264	+19.311%
2022-11-11	12.6600	12.6600	12.4000	12.4000	+0.813%	3,600	+20.081%
2022-11-09	12.3200	12.3200	12.3000	12.3000	0.000%	1,000	+21.057%
2022-11-08	12.3000	12.3000	12.3000	12.3000	-1.284%	500	+21.057%
2022-11-07	12.3100	12.5100	12.3100	12.4600	0.000%	6,400	+19.502%
2022-11-04	12.4600	12.4600	12.4600	12.4600	+3.060%	200	+19.502%
2022-11-02	12.2400	12.2400	12.0900	12.0900	-1.946%	400	+23.160%
2022-11-01	12.3300	12.3300	12.3300	12.3300	+2.750%	200	+20.762%
2022-10-28	12.0600	12.0600	11.9900	12.0000	-0.498%	7,300	+24.083%
2022-10-27	12.0600	12.0800	12.0600	12.0600	+1.259%	2,000	+23.466%

.dark-mode .Vy5MpS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vy5MpS{ color: #333333; background-color: white; border: 2px solid #333333; }FTS-HFORTIS INCstock TSE

FTS-H
FORTIS INC
stock TSE