Dark

FTS-J
FORTIS INC PREF J
stock TSE

Inactive

Aug 2, 2024

20.32CAD+0.794%(+0.16)1,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.2900	20.3400	20.2900	20.3200	+0.794%	1,600	0.000%
2024-08-01	20.1600	20.1600	20.1600	20.1600	-0.099%	265	+0.794%
2024-07-31	20.2100	20.2100	20.1100	20.1800	-0.099%	9,432	+0.694%
2024-07-30	20.2600	20.2600	20.2000	20.2000	-0.049%	3,600	+0.594%
2024-07-29	20.2900	20.2900	20.2000	20.2100	-0.198%	2,300	+0.544%
2024-07-26	20.2700	20.2700	20.2500	20.2500	0.000%	4,326	+0.346%
2024-07-25	19.9800	20.2500	19.9800	20.2500	+1.351%	5,000	+0.346%
2024-07-24	19.9800	19.9800	19.9700	19.9800	0.000%	2,430	+1.702%
2024-07-23	19.7400	19.9800	19.7400	19.9800	+1.216%	3,700	+1.702%
2024-07-22	19.6500	19.7400	19.5500	19.7400	+2.174%	1,200	+2.938%
2024-07-19	19.3500	19.3500	19.3200	19.3200	+0.104%	3,889	+5.176%
2024-07-18	19.3100	19.3200	19.2800	19.3000	-0.052%	2,200	+5.285%
2024-07-17	19.3100	19.3100	19.3100	19.3100	-0.361%	1,100	+5.230%
2024-07-16	19.2100	19.3800	19.1500	19.3800	+0.885%	2,600	+4.850%
2024-07-15	19.1700	19.2100	19.1500	19.2100	+0.156%	1,175	+5.778%
2024-07-12	19.3500	19.3500	19.1000	19.1800	-0.827%	12,300	+5.944%
2024-07-11	19.5100	19.5100	19.3400	19.3400	+0.155%	744	+5.067%
2024-07-10	19.3900	19.4000	19.3000	19.3100	-1.025%	29,843	+5.230%
2024-07-09	19.3900	19.5100	19.3900	19.5100	+0.879%	800	+4.152%
2024-07-08	19.3100	19.3800	19.3100	19.3400	+0.207%	1,100	+5.067%
2024-07-05	19.3000	19.3000	19.3000	19.3000	0.000%	1,000	+5.285%
2024-07-04	19.3000	19.3000	19.1900	19.3000	-0.052%	5,900	+5.285%
2024-07-03	19.4400	19.4500	19.3100	19.3100	-0.720%	1,700	+5.230%
2024-07-02	19.4500	19.4500	19.4400	19.4500	+0.051%	1,700	+4.473%
2024-06-28	19.3600	19.4400	19.2600	19.4400	+2.262%	3,680	+4.527%
2024-06-27	19.0100	19.0100	19.0100	19.0100	-0.990%	1,000	+6.891%
2024-06-26	19.2000	19.2000	19.2000	19.2000	+0.576%	200	+5.833%
2024-06-25	19.1000	19.2200	19.0900	19.0900	-0.313%	2,764	+6.443%
2024-06-24	19.1400	19.3200	19.1400	19.1500	+0.052%	2,117	+6.110%
2024-06-20	19.0500	19.1400	19.0500	19.1400	-0.104%	400	+6.165%
2024-06-19	19.1300	19.1600	19.1300	19.1600	-0.104%	2,500	+6.054%
2024-06-18	19.1600	19.1800	19.1600	19.1800	-0.208%	1,015	+5.944%
2024-06-17	19.2000	19.4100	19.2000	19.2200	-0.877%	4,447	+5.723%
2024-06-14	19.4000	19.4000	19.3500	19.3900	-0.615%	3,300	+4.796%
2024-06-13	19.5600	19.5600	19.4000	19.5100	-0.307%	3,300	+4.152%
2024-06-12	19.5200	19.5700	19.5100	19.5700	+0.102%	710	+3.832%
2024-06-11	19.6000	19.6000	19.5500	19.5500	-0.255%	600	+3.939%
2024-06-10	19.6100	19.6100	19.6000	19.6000	+0.513%	5,100	+3.673%
2024-06-07	19.5000	19.6100	19.4500	19.5000	+0.464%	6,835	+4.205%
2024-06-06	19.6100	19.7100	19.4100	19.4100	+0.258%	6,050	+4.688%
2024-06-05	19.4800	19.4800	19.2000	19.3600	-0.565%	2,000	+4.959%
2024-06-04	19.3700	19.4700	19.2000	19.4700	+0.516%	2,757	+4.366%
2024-06-03	19.5000	19.5000	19.3700	19.3700	-0.667%	1,900	+4.904%
2024-05-31	19.6100	19.6300	19.5000	19.5000	-0.561%	900	+4.205%
2024-05-30	19.7100	19.8300	19.6100	19.6100	-0.457%	1,700	+3.621%
2024-05-29	19.7300	19.7300	19.7000	19.7000	-0.455%	704	+3.147%
2024-05-28	19.8500	19.8500	19.6900	19.7900	-1.001%	32,500	+2.678%
2024-05-27	19.7500	19.9900	19.7500	19.9900	+1.164%	6,756	+1.651%
2024-05-24	19.7100	19.7600	19.7100	19.7600	+0.714%	600	+2.834%
2024-05-23	19.5500	19.6200	19.5100	19.6200	+0.874%	3,138	+3.568%
2024-05-22	19.5900	19.5900	19.4500	19.4500	-0.256%	3,500	+4.473%
2024-05-21	19.2600	19.5000	19.2000	19.5000	+1.036%	2,115	+4.205%
2024-05-17	19.3000	19.3000	19.3000	19.3000	-0.361%	2,250	+5.285%
2024-05-16	19.4500	19.4500	19.3100	19.3700	+0.207%	2,800	+4.904%
2024-05-15	19.3300	19.3300	19.3300	19.3300	-1.024%	100	+5.122%
2024-05-14	19.4500	19.5600	19.4500	19.5300	+0.566%	13,572	+4.045%
2024-05-13	19.4500	19.4500	19.4200	19.4200	-0.103%	1,200	+4.634%
2024-05-10	19.3200	19.4500	19.3200	19.4400	0.000%	2,700	+4.527%
2024-05-09	19.3200	19.4400	19.3200	19.4400	-0.154%	3,210	+4.527%
2024-05-08	19.3400	19.4700	19.3300	19.4700	+0.724%	6,000	+4.366%
2024-05-07	19.2600	19.3300	19.2600	19.3300	+0.677%	28,440	+5.122%
2024-05-06	19.1500	19.2000	19.1500	19.2000	+0.735%	1,679	+5.833%
2024-05-02	18.8100	19.0600	18.6900	19.0600	+2.749%	9,148	+6.611%
2024-05-01	18.4000	18.5500	18.3700	18.5500	+0.651%	7,700	+9.542%
2024-04-30	18.3100	18.4300	18.2900	18.4300	+0.327%	28,932	+10.255%
2024-04-29	18.3500	18.3800	18.3500	18.3700	-0.054%	2,226	+10.615%
2024-04-26	18.3900	18.4000	18.3800	18.3800	+0.109%	1,000	+10.555%
2024-04-24	18.4600	18.5000	18.3600	18.3600	-0.757%	4,406	+10.675%
2024-04-23	18.4800	18.5000	18.4800	18.5000	+0.653%	1,210	+9.838%
2024-04-22	18.4800	18.4800	18.3700	18.3800	+0.054%	850	+10.555%
2024-04-19	18.3500	18.4000	18.3500	18.3700	-0.054%	4,818	+10.615%
2024-04-18	18.3800	18.3800	18.3800	18.3800	+0.163%	135	+10.555%
2024-04-16	18.3500	18.3500	18.3500	18.3500	+0.548%	130	+10.736%
2024-04-15	18.5600	18.5600	18.2500	18.2500	-2.926%	3,900	+11.342%
2024-04-12	18.8300	18.8300	18.8000	18.8000	0.000%	4,000	+8.085%
2024-04-11	19.0600	19.0600	18.8000	18.8000	-0.739%	6,295	+8.085%
2024-04-10	18.9900	19.0300	18.9000	18.9400	-0.316%	1,300	+7.286%
2024-04-05	19.1000	19.1000	19.0000	19.0000	-0.783%	420	+6.947%
2024-04-04	19.2500	19.2500	19.1300	19.1500	+0.525%	900	+6.110%
2024-04-03	19.0500	19.0500	19.0500	19.0500	-0.366%	2,100	+6.667%
2024-04-02	19.1200	19.1200	19.0600	19.1200	-0.052%	700	+6.276%
2024-04-01	19.1900	19.2000	19.1300	19.1300	-0.881%	1,000	+6.221%
2024-03-28	19.3200	19.3200	19.2500	19.3000	-0.104%	2,515	+5.285%
2024-03-27	19.2600	19.3200	19.2500	19.3200	+0.625%	1,822	+5.176%
2024-03-26	19.3000	19.3000	19.2000	19.2000	-0.415%	325	+5.833%
2024-03-25	19.2800	19.2800	19.2800	19.2800	+0.469%	259	+5.394%
2024-03-21	19.2500	19.2500	19.1700	19.1900	+0.104%	400	+5.888%
2024-03-20	19.1600	19.1700	19.1600	19.1700	+0.209%	515	+5.999%
2024-03-19	19.0600	19.1300	19.0600	19.1300	+0.105%	2,300	+6.221%
2024-03-14	19.3600	19.3600	19.1100	19.1100	-0.105%	500	+6.332%
2024-03-13	19.0000	19.1300	18.9900	19.1300	+0.684%	1,300	+6.221%
2024-03-12	19.1000	19.1000	18.9900	19.0000	-0.576%	4,203	+6.947%
2024-03-11	19.0600	19.1100	19.0600	19.1100	+0.579%	400	+6.332%
2024-03-07	19.0500	19.0500	18.9500	19.0000	-0.471%	2,700	+6.947%
2024-03-06	19.1000	19.1000	19.0500	19.0900	+0.474%	3,510	+6.443%
2024-03-04	19.1200	19.1200	18.9000	19.0000	-0.524%	507	+6.947%
2024-03-01	19.2000	19.2000	19.1000	19.1000	-0.521%	1,585	+6.387%
2024-02-29	19.1000	19.2700	19.1000	19.2000	+0.524%	900	+5.833%
2024-02-28	19.2000	19.2000	19.1000	19.1000	-0.573%	2,100	+6.387%
2024-02-27	19.2100	19.2100	19.2100	19.2100	-0.672%	200	+5.778%
2024-02-26	19.3900	19.3900	19.2900	19.3400	-0.821%	2,700	+5.067%
2024-02-23	19.4500	19.5300	19.4500	19.5000	+0.309%	9,240	+4.205%
2024-02-22	19.4200	19.4400	19.4200	19.4400	-0.613%	500	+4.527%
2024-02-21	19.5600	19.5600	19.5500	19.5600	+0.359%	3,300	+3.885%
2024-02-20	19.6000	19.7000	19.4800	19.4900	-0.663%	5,900	+4.259%
2024-02-16	19.5300	19.6900	19.5300	19.6200	-0.507%	1,000	+3.568%
2024-02-15	19.7200	19.7200	19.7200	19.7200	-0.152%	1,200	+3.043%
2024-02-14	19.7500	19.7500	19.7500	19.7500	+1.334%	1,200	+2.886%
2024-02-13	19.6100	19.6100	19.4700	19.4900	-1.116%	2,000	+4.259%
2024-02-09	19.7300	19.7400	19.7100	19.7100	-0.805%	1,100	+3.095%
2024-02-08	19.9500	19.9800	19.8500	19.8700	-1.292%	2,835	+2.265%
2024-02-07	20.1000	20.2000	20.1000	20.1300	-0.494%	18,800	+0.944%
2024-02-06	20.1500	20.2300	20.1500	20.2300	+0.397%	422	+0.445%
2024-02-05	20.1400	20.1500	20.1400	20.1500	+0.750%	97,935	+0.844%
2024-02-02	20.0900	20.1000	20.0000	20.0000	+0.351%	3,600	+1.600%
2024-02-01	19.8400	19.9300	19.8000	19.9300	+0.809%	40,883	+1.957%
2024-01-31	19.7500	19.8000	19.7500	19.7700	+0.713%	61,775	+2.782%
2024-01-30	19.6500	19.6500	19.6000	19.6300	-0.102%	3,500	+3.515%
2024-01-29	19.6500	19.6500	19.6500	19.6500	+0.051%	3,276	+3.410%
2024-01-26	19.5700	19.6400	19.5600	19.6400	+0.460%	1,100	+3.462%
2024-01-25	19.6500	19.6500	19.5500	19.5500	-0.051%	2,232	+3.939%
2024-01-24	19.5000	19.6500	19.5000	19.5600	+0.359%	33,270	+3.885%
2024-01-23	19.4000	19.5000	19.3900	19.4900	+0.464%	2,700	+4.259%
2024-01-19	19.2800	19.4000	19.2600	19.4000	+0.832%	7,252	+4.742%
2024-01-18	19.1800	19.2400	19.1800	19.2400	+0.313%	1,900	+5.613%
2024-01-17	19.2000	19.2000	19.1800	19.1800	-0.622%	15,600	+5.944%
2024-01-16	19.2900	19.3000	19.2400	19.3000	+0.521%	1,789	+5.285%
2024-01-15	19.2500	19.2500	19.2000	19.2000	+0.261%	700	+5.833%
2024-01-12	19.1200	19.1500	19.1200	19.1500	+0.525%	1,110	+6.110%
2024-01-11	19.1700	19.2500	19.0500	19.0500	-1.295%	12,300	+6.667%
2024-01-10	19.4000	19.5100	19.3000	19.3000	-0.515%	6,568	+5.285%
2024-01-09	19.3200	19.4400	19.3000	19.4000	+2.105%	3,431	+4.742%
2024-01-08	18.9500	19.0000	18.9500	19.0000	+0.264%	1,085	+6.947%
2024-01-05	19.0500	19.0500	18.9300	18.9500	-0.263%	1,600	+7.230%
2024-01-04	18.8500	19.0000	18.8500	19.0000	+0.105%	1,900	+6.947%
2024-01-03	18.9600	18.9800	18.9000	18.9800	+0.264%	7,748	+7.060%
2024-01-02	18.9300	18.9300	18.9300	18.9300	+0.371%	100	+7.343%
2023-12-29	18.5500	18.8600	18.5500	18.8600	+1.671%	5,925	+7.741%
2023-12-27	18.3800	18.5500	18.3600	18.5500	+0.270%	5,600	+9.542%
2023-12-22	18.2700	18.5000	18.2500	18.5000	+1.425%	6,619	+9.838%
2023-12-21	18.2000	18.3200	18.2000	18.2400	+0.165%	2,243	+11.404%
2023-12-20	18.2000	18.2200	18.1500	18.2100	+0.441%	4,700	+11.587%
2023-12-19	18.1000	18.1300	18.0900	18.1300	+0.722%	2,500	+12.079%
2023-12-18	18.0000	18.0100	17.7400	18.0000	-1.099%	13,543	+12.889%
2023-12-15	18.1900	18.2100	17.9500	18.2000	-0.055%	3,800	+11.648%
2023-12-14	18.1900	18.3000	18.1100	18.2100	+1.448%	4,000	+11.587%
2023-12-13	17.7500	17.9500	17.6800	17.9500	+1.127%	5,190	+13.203%
2023-12-12	17.8500	17.8500	17.6100	17.7500	-1.224%	4,200	+14.479%
2023-12-08	17.9000	17.9700	17.7900	17.9700	+0.111%	5,664	+13.077%
2023-12-07	18.3500	18.3500	17.9500	17.9500	-1.536%	11,994	+13.203%
2023-12-06	18.3000	18.3000	18.2300	18.2300	-0.383%	3,200	+11.465%
2023-12-05	18.4000	18.5400	18.2700	18.3000	-0.543%	24,060	+11.038%
2023-12-04	18.5000	18.5000	18.3500	18.4000	-0.054%	12,191	+10.435%
2023-12-01	18.2400	18.4100	18.2400	18.4100	+0.601%	7,100	+10.375%
2023-11-30	18.2300	18.3000	18.2000	18.3000	+0.549%	4,940	+11.038%
2023-11-29	18.2600	18.2600	18.1200	18.2000	-0.055%	3,645	+11.648%
2023-11-28	18.5000	18.5000	18.1000	18.2100	-1.033%	5,550	+11.587%
2023-11-27	18.3000	18.4000	18.3000	18.4000	+0.327%	8,700	+10.435%
2023-11-24	18.3200	18.3400	18.2500	18.3400	+0.109%	29,600	+10.796%
2023-11-23	18.4900	18.4900	18.3200	18.3200	-0.597%	2,800	+10.917%
2023-11-22	18.1900	18.4900	18.1900	18.4300	+1.375%	4,600	+10.255%
2023-11-21	18.1500	18.2100	18.1400	18.1800	+0.331%	5,700	+11.771%
2023-11-20	18.1500	18.1700	18.1200	18.1200	-0.165%	2,600	+12.141%
2023-11-17	18.2500	18.2500	18.0600	18.1500	+0.777%	23,000	+11.956%
2023-11-16	17.7600	18.0200	17.7500	18.0100	-0.935%	3,900	+12.826%
2023-11-15	18.1000	18.1800	18.1000	18.1800	+0.609%	1,000	+11.771%
2023-11-14	18.0100	18.0800	18.0100	18.0700	+0.389%	2,100	+12.452%
2023-11-13	18.0100	18.0100	18.0000	18.0000	-0.552%	1,101	+12.889%
2023-11-10	18.1000	18.1000	18.0000	18.1000	-0.549%	13,407	+12.265%
2023-11-09	18.3900	18.4000	18.2000	18.2000	-1.940%	5,800	+11.648%
2023-11-08	18.7000	18.7000	18.5600	18.5600	-1.013%	1,700	+9.483%
2023-11-07	18.9300	18.9300	18.6600	18.7500	-0.213%	7,760	+8.373%
2023-11-06	19.0000	19.0000	18.6600	18.7900	+0.913%	2,000	+8.143%
2023-11-03	18.4700	18.6600	18.4700	18.6200	+1.972%	5,410	+9.130%
2023-11-02	17.6500	18.2600	17.6500	18.2600	+4.343%	7,565	+11.281%
2023-11-01	17.5400	17.6000	17.4300	17.5000	-0.285%	19,562	+16.114%
2023-10-31	17.1200	17.5500	17.0900	17.5500	+2.332%	10,610	+15.783%
2023-10-30	17.0700	17.2700	17.0700	17.1500	0.000%	5,400	+18.484%
2023-10-27	17.2600	17.3100	17.1500	17.1500	+0.646%	2,981	+18.484%
2023-10-26	17.2800	17.2800	17.0300	17.0400	-1.730%	1,500	+19.249%
2023-10-25	17.5000	17.5200	17.3400	17.3400	-1.477%	4,855	+17.186%
2023-10-24	17.6100	17.6500	17.6000	17.6000	-0.509%	4,500	+15.455%
2023-10-23	17.8700	17.8700	17.6900	17.6900	-0.618%	7,073	+14.867%
2023-10-20	17.8100	17.9000	17.8000	17.8000	-0.336%	5,860	+14.157%
2023-10-19	18.0100	18.0100	17.8600	17.8600	-1.053%	2,500	+13.774%
2023-10-18	18.0000	18.0500	17.9300	18.0500	-0.276%	2,912	+12.576%
2023-10-17	17.9900	18.1000	17.9900	18.1000	+1.061%	2,255	+12.265%
2023-10-16	17.8500	17.9100	17.8500	17.9100	+0.280%	3,300	+13.456%
2023-10-13	17.8400	17.9900	17.8000	17.8600	+0.224%	3,315	+13.774%
2023-10-12	17.8200	17.8200	17.8200	17.8200	+0.394%	200	+14.029%
2023-10-11	17.6000	17.7600	17.6000	17.7500	-0.672%	7,587	+14.479%
2023-10-10	17.9100	17.9100	17.8700	17.8700	-0.667%	2,310	+13.710%
2023-10-06	18.1100	18.1100	17.9000	17.9900	-0.663%	5,100	+12.952%
2023-10-05	18.1100	18.2500	18.1100	18.1100	-0.055%	950	+12.203%
2023-10-04	18.3300	18.3300	18.1000	18.1200	-2.054%	4,440	+12.141%
2023-10-03	18.5100	18.5100	18.5000	18.5000	-0.911%	1,545	+9.838%
2023-09-29	18.4800	18.7600	18.4800	18.6700	+0.919%	5,346	+8.838%
2023-09-28	18.5600	18.5600	18.5000	18.5000	-0.538%	1,304	+9.838%
2023-09-27	18.3600	18.6000	18.3000	18.6000	+0.868%	102,115	+9.247%
2023-09-26	18.3600	18.4400	18.3500	18.4400	+0.217%	1,300	+10.195%
2023-09-25	18.6100	18.6100	18.3600	18.4000	-1.075%	7,640	+10.435%
2023-09-22	18.6000	18.6000	18.5000	18.6000	+0.541%	3,100	+9.247%
2023-09-21	18.4600	18.5200	18.4500	18.5000	+0.108%	5,000	+9.838%
2023-09-20	18.5000	18.5000	18.4000	18.4800	+0.435%	43,125	+9.957%
2023-09-19	18.4500	18.5000	18.3800	18.4000	-0.809%	5,200	+10.435%
2023-09-18	18.5500	18.5500	18.4200	18.5500	0.000%	3,895	+9.542%
2023-09-15	18.4000	18.5800	18.4000	18.5500	+0.488%	4,500	+9.542%
2023-09-14	18.4500	18.5100	18.3000	18.4600	+0.985%	5,746	+10.076%
2023-09-13	18.5200	18.5200	18.2500	18.2800	-1.296%	6,900	+11.160%
2023-09-12	18.6000	18.7900	18.5000	18.5200	-0.216%	8,338	+9.719%
2023-09-11	18.6500	18.7000	18.5600	18.5600	-0.483%	2,629	+9.483%
2023-09-08	18.5500	18.6500	18.5500	18.6500	-0.267%	2,600	+8.954%
2023-09-07	18.5200	18.7000	18.5100	18.7000	+1.081%	2,405	+8.663%
2023-09-06	18.4000	18.5000	18.4000	18.5000	+0.543%	1,000	+9.838%
2023-09-05	18.5900	18.5900	18.4000	18.4000	-0.541%	1,127	+10.435%
2023-09-01	18.5600	18.5600	18.4700	18.5000	-0.323%	18,303	+9.838%
2023-08-31	18.4700	18.6300	18.4700	18.5600	+0.054%	1,400	+9.483%
2023-08-30	18.6500	18.6500	18.5500	18.5500	-0.908%	2,900	+9.542%
2023-08-29	18.5200	18.7700	18.5100	18.7200	+0.537%	22,400	+8.547%
2023-08-28	18.5000	18.6200	18.5000	18.6200	+2.027%	3,921	+9.130%
2023-08-25	18.2000	18.2700	18.1000	18.2500	+0.275%	3,215	+11.342%
2023-08-24	18.4000	18.4000	18.2000	18.2000	-1.781%	8,400	+11.648%
2023-08-23	18.2600	18.5300	18.2000	18.5300	+1.534%	1,600	+9.660%
2023-08-22	18.4000	18.4000	18.2500	18.2500	-1.458%	1,780	+11.342%
2023-08-21	18.4000	18.5200	18.3900	18.5200	+0.216%	2,120	+9.719%
2023-08-18	18.5500	18.5500	18.3500	18.4800	-0.377%	5,100	+9.957%
2023-08-17	18.7200	18.7200	18.5500	18.5500	-0.589%	3,600	+9.542%
2023-08-16	18.7700	18.7700	18.6500	18.6600	-0.586%	4,690	+8.896%
2023-08-15	18.9300	18.9300	18.7000	18.7700	-0.845%	5,100	+8.258%
2023-08-14	19.0600	19.0700	18.9300	18.9300	-0.630%	4,300	+7.343%
2023-08-11	19.0200	19.1100	19.0000	19.0500	-0.626%	4,030	+6.667%
2023-08-10	19.1700	19.2300	19.1700	19.1700	+0.842%	1,900	+5.999%
2023-08-09	19.0800	19.1300	19.0100	19.0100	+0.423%	1,300	+6.891%
2023-08-08	19.2800	19.2800	18.9300	18.9300	-0.368%	1,110	+7.343%
2023-08-04	18.8800	19.0000	18.8800	19.0000	+1.064%	2,700	+6.947%
2023-08-03	18.8700	18.9000	18.8000	18.8000	-0.265%	2,300	+8.085%
2023-08-02	18.9000	18.9000	18.8300	18.8500	-0.789%	7,020	+7.798%
2023-08-01	19.0000	19.0000	18.8500	19.0000	0.000%	6,215	+6.947%
2023-07-31	18.9900	19.0000	18.9200	19.0000	0.000%	8,060	+6.947%
2023-07-28	18.9200	19.0000	18.9200	19.0000	+0.423%	1,600	+6.947%
2023-07-27	18.9000	18.9500	18.9000	18.9200	+0.106%	1,700	+7.400%
2023-07-26	18.9600	18.9600	18.9000	18.9000	-0.526%	5,400	+7.513%
2023-07-25	19.0000	19.0000	18.9300	19.0000	+0.476%	1,343	+6.947%
2023-07-24	18.9100	18.9100	18.9100	18.9100	+0.425%	500	+7.456%
2023-07-21	18.5600	18.8300	18.5600	18.8300	+1.182%	16,293	+7.913%
2023-07-20	18.5500	18.6500	18.5500	18.6100	-0.214%	500	+9.189%
2023-07-19	18.6600	18.7200	18.6500	18.6500	0.000%	3,300	+8.954%
2023-07-18	18.6000	18.6500	18.5000	18.6500	+0.269%	14,531	+8.954%
2023-07-17	18.6300	18.6700	18.6000	18.6000	-0.054%	4,300	+9.247%
2023-07-14	18.6600	18.6800	18.6100	18.6100	-0.852%	3,502	+9.189%
2023-07-13	18.7800	18.7800	18.7700	18.7700	+0.374%	400	+8.258%
2023-07-12	18.7000	18.7600	18.6700	18.7000	-0.053%	2,800	+8.663%
2023-07-11	18.8000	18.8700	18.7100	18.7100	-0.479%	5,800	+8.605%
2023-07-10	18.9100	18.9100	18.8000	18.8000	-0.529%	12,600	+8.085%
2023-07-07	18.8600	18.9000	18.8500	18.9000	+0.212%	4,750	+7.513%
2023-07-06	19.0500	19.0500	18.8600	18.8600	-1.049%	1,425	+7.741%
2023-07-05	19.0500	19.0600	19.0500	19.0600	+0.052%	366	+6.611%
2023-07-04	18.9500	19.0500	18.9500	19.0500	0.000%	2,310	+6.667%
2023-06-30	19.0500	19.0500	19.0500	19.0500	+0.794%	1,002	+6.667%
2023-06-29	18.9000	18.9000	18.9000	18.9000	-0.264%	100	+7.513%
2023-06-28	19.0500	19.0500	18.9500	18.9500	-0.889%	4,173	+7.230%
2023-06-26	19.1500	19.1500	19.0000	19.1200	0.000%	1,325	+6.276%
2023-06-23	18.9600	19.1200	18.9500	19.1200	+0.210%	8,106	+6.276%
2023-06-22	19.0700	19.0800	19.0000	19.0800	-0.105%	2,600	+6.499%
2023-06-20	19.0500	19.1000	18.9100	19.1000	+0.473%	5,600	+6.387%
2023-06-19	19.0500	19.0500	19.0100	19.0100	-0.990%	2,200	+6.891%
2023-06-16	19.2100	19.2100	19.2000	19.2000	0.000%	1,200	+5.833%
2023-06-15	19.0800	19.2000	19.0500	19.2000	0.000%	13,265	+5.833%
2023-06-14	19.3500	19.4000	19.2000	19.2000	-0.104%	2,350	+5.833%
2023-06-13	19.2500	19.2500	19.2200	19.2200	+0.209%	1,100	+5.723%
2023-06-12	19.1400	19.1900	19.1300	19.1800	+0.157%	3,100	+5.944%
2023-06-09	19.1500	19.1800	19.1500	19.1500	-0.623%	1,700	+6.110%
2023-06-08	19.4200	19.4200	19.2700	19.2700	+0.312%	2,800	+5.449%
2023-06-07	19.6000	19.6000	19.2100	19.2100	-1.030%	5,550	+5.778%
2023-06-06	19.4000	19.4100	19.4000	19.4100	-0.969%	1,766	+4.688%
2023-06-05	19.6000	19.6000	19.4800	19.6000	+0.256%	42,230	+3.673%
2023-06-02	19.4800	19.6700	19.3300	19.5500	+0.256%	831	+3.939%
2023-06-01	19.3200	19.5000	19.3200	19.5000	+0.051%	1,785	+4.205%
2023-05-31	19.2600	19.5000	19.2600	19.4900	-0.103%	3,200	+4.259%
2023-05-30	19.4000	19.5100	19.1500	19.5100	+1.827%	8,700	+4.152%
2023-05-29	19.0000	19.1600	19.0000	19.1600	+1.215%	2,209	+6.054%
2023-05-26	19.0000	19.0600	18.9300	18.9300	-0.473%	1,880	+7.343%
2023-05-25	19.2500	19.2500	19.0200	19.0200	-1.195%	3,004	+6.835%
2023-05-24	19.3000	19.3000	19.2100	19.2500	-0.259%	5,130	+5.558%
2023-05-23	19.3400	19.3900	19.3000	19.3000	-0.258%	1,964	+5.285%
2023-05-19	19.3400	19.3500	19.3300	19.3500	-0.258%	2,500	+5.013%
2023-05-18	19.3200	19.4000	19.3000	19.4000	-1.172%	4,634	+4.742%
2023-05-17	19.5000	19.6300	19.3100	19.6300	+0.615%	5,383	+3.515%
2023-05-16	19.8000	19.8000	19.5100	19.5100	-2.450%	4,759	+4.152%
2023-05-15	19.9000	20.0000	19.9000	20.0000	+0.503%	535	+1.600%
2023-05-12	19.9700	19.9700	19.9000	19.9000	-0.301%	3,150	+2.111%
2023-05-10	19.9600	19.9800	19.9000	19.9600	+0.050%	7,800	+1.804%
2023-05-09	19.6400	19.9500	19.6400	19.9500	+0.050%	2,100	+1.855%
2023-05-08	19.9500	19.9500	19.9400	19.9400	0.000%	500	+1.906%
2023-05-05	19.9400	19.9400	19.9400	19.9400	+0.504%	700	+1.906%
2023-05-04	19.8000	19.8400	19.8000	19.8400	-0.800%	1,200	+2.419%
2023-05-03	19.8600	20.0000	19.8000	20.0000	+0.150%	2,000	+1.600%
2023-05-02	19.9500	20.0000	19.9200	19.9700	+0.050%	4,245	+1.753%
2023-05-01	19.9500	20.0100	19.9500	19.9600	+0.050%	1,700	+1.804%
2023-04-28	19.9900	20.0100	19.9500	19.9500	-0.200%	3,050	+1.855%
2023-04-27	19.9600	19.9900	19.9500	19.9900	+0.201%	1,300	+1.651%
2023-04-26	20.1200	20.1200	19.8500	19.9500	-1.286%	2,020	+1.855%
2023-04-25	20.1800	20.2100	20.1800	20.2100	+0.949%	1,080	+0.544%
2023-04-24	20.2800	20.2800	20.0200	20.0200	-0.249%	2,998	+1.499%
2023-04-21	20.0500	20.0700	19.9400	20.0700	+0.905%	9,636	+1.246%
2023-04-20	19.9500	20.0000	19.8900	19.8900	-0.201%	2,440	+2.162%
2023-04-19	19.8500	19.9300	19.8500	19.9300	+0.504%	2,200	+1.957%
2023-04-18	19.8000	19.8300	19.6700	19.8300	0.000%	1,965	+2.471%
2023-04-17	20.0300	20.0300	19.8300	19.8300	-0.402%	2,620	+2.471%
2023-04-14	20.0000	20.0000	19.9100	19.9100	-0.896%	1,100	+2.059%
2023-04-13	20.1900	20.1900	20.0900	20.0900	-0.495%	2,343	+1.145%
2023-04-12	20.0600	20.2400	20.0600	20.1900	+1.305%	900	+0.644%
2023-04-11	20.0000	20.0000	19.7600	19.9300	-0.895%	1,961	+1.957%
2023-04-10	20.1200	20.1200	20.0500	20.1100	-0.347%	4,400	+1.044%
2023-04-06	20.3600	20.3600	20.1800	20.1800	+0.050%	364	+0.694%
2023-04-05	20.1700	20.1700	20.1700	20.1700	-0.444%	300	+0.744%
2023-04-04	20.1200	20.3500	20.1200	20.2600	+0.049%	5,700	+0.296%
2023-04-03	20.2500	20.3400	20.2500	20.2500	-0.246%	2,400	+0.346%
2023-03-31	20.3400	20.3500	20.3000	20.3000	-0.148%	1,296	+0.099%
2023-03-30	20.0800	20.3300	20.0800	20.3300	+0.395%	2,610	-0.049%
2023-03-29	20.2100	20.2500	20.1500	20.2500	+0.297%	6,900	+0.346%
2023-03-28	20.0500	20.1900	20.0500	20.1900	+1.713%	700	+0.644%
2023-03-24	20.0000	20.0800	19.8500	19.8500	-1.195%	2,700	+2.368%
2023-03-23	19.8200	20.0900	19.8200	20.0900	+0.150%	2,410	+1.145%
2023-03-22	19.9400	20.1500	19.9400	20.0600	+1.007%	15,548	+1.296%
2023-03-21	19.8500	19.9200	19.8400	19.8600	+0.303%	3,530	+2.316%
2023-03-20	19.7500	19.9000	19.7500	19.8000	+0.355%	7,250	+2.626%
2023-03-17	19.7300	19.7300	19.7300	19.7300	+1.544%	100	+2.990%
2023-03-16	19.2600	19.4300	19.2600	19.4300	+1.198%	800	+4.581%
2023-03-15	19.2500	19.3600	19.2000	19.2000	-0.724%	7,450	+5.833%
2023-03-14	19.2700	19.3400	19.2700	19.3400	-0.566%	400	+5.067%
2023-03-13	19.4500	19.5000	19.4200	19.4500	-0.051%	3,650	+4.473%
2023-03-10	19.5600	19.5600	19.4600	19.4600	-0.916%	7,240	+4.419%
2023-03-09	19.5000	19.6400	19.5000	19.6400	-0.254%	900	+3.462%
2023-03-08	19.6000	19.6900	19.6000	19.6900	+0.459%	1,400	+3.200%
2023-03-07	19.6000	19.6000	19.5100	19.6000	0.000%	5,950	+3.673%
2023-03-06	19.5500	19.6000	19.5500	19.6000	+0.256%	400	+3.673%
2023-03-03	19.7400	19.7400	19.5100	19.5500	-0.761%	4,973	+3.939%
2023-03-02	19.6000	19.7000	19.6000	19.7000	+0.305%	761	+3.147%
2023-03-01	19.5600	19.6400	19.5600	19.6400	+0.153%	4,648	+3.462%
2023-02-28	19.5300	19.6800	19.5300	19.6100	-0.051%	1,700	+3.621%
2023-02-27	19.9000	19.9000	19.6200	19.6200	-1.357%	3,615	+3.568%
2023-02-24	19.8100	19.8900	19.8100	19.8900	-0.100%	900	+2.162%
2023-02-23	19.9800	19.9800	19.9100	19.9100	-0.450%	2,500	+2.059%
2023-02-22	20.0000	20.0600	19.9900	20.0000	+0.959%	1,745	+1.600%
2023-02-21	19.8600	19.9000	19.8100	19.8100	-1.197%	2,650	+2.574%
2023-02-17	20.0500	20.0500	20.0400	20.0500	-0.496%	800	+1.347%
2023-02-16	20.1000	20.1800	20.0900	20.1500	-0.248%	3,400	+0.844%
2023-02-15	20.2500	20.2500	20.2000	20.2000	-0.737%	400	+0.594%
2023-02-14	20.4100	20.4100	20.3500	20.3500	-1.357%	1,100	-0.147%
2023-02-13	20.7400	20.7400	20.6300	20.6300	-0.097%	1,200	-1.503%
2023-02-10	20.7000	20.7000	20.6500	20.6500	-0.912%	1,500	-1.598%
2023-02-09	20.8500	20.8500	20.8400	20.8400	-0.048%	800	-2.495%
2023-02-08	20.7400	20.8500	20.7400	20.8500	+0.048%	600	-2.542%
2023-02-07	20.7100	20.8400	20.7100	20.8400	0.000%	2,300	-2.495%
2023-02-03	20.7700	20.8500	20.7600	20.8400	+0.096%	4,860	-2.495%
2023-02-02	20.6700	20.8400	20.6000	20.8200	-0.144%	2,200	-2.402%
2023-02-01	20.8100	20.8500	20.6900	20.8500	+0.192%	6,150	-2.542%
2023-01-31	20.8100	20.8100	20.8100	20.8100	-0.810%	210	-2.355%
2023-01-30	20.9800	20.9800	20.9800	20.9800	+0.817%	100	-3.146%
2023-01-27	20.6200	20.8100	20.6200	20.8100	+0.289%	1,300	-2.355%
2023-01-26	20.7600	20.7600	20.7500	20.7500	+0.338%	900	-2.072%
2023-01-25	20.9000	20.9000	20.6800	20.6800	-1.053%	2,532	-1.741%
2023-01-24	20.9000	20.9000	20.7800	20.9000	+0.048%	2,555	-2.775%
2023-01-23	20.6800	20.9900	20.6700	20.8900	+1.359%	9,100	-2.729%
2023-01-20	20.9000	20.9400	20.6100	20.6100	-1.293%	8,033	-1.407%
2023-01-19	20.7500	20.8800	20.7500	20.8800	+1.065%	1,300	-2.682%
2023-01-18	20.6200	20.7200	20.6200	20.6600	+0.291%	2,300	-1.646%
2023-01-17	20.3400	20.7200	20.3400	20.6000	+1.628%	13,166	-1.359%
2023-01-16	20.4200	20.4200	20.2700	20.2700	-0.735%	2,550	+0.247%

.dark-mode .dyt1R1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dyt1R1{ color: #333333; background-color: white; border: 2px solid #333333; }FTS-JFORTIS INC PREF Jstock TSE

FTS-J
FORTIS INC PREF J
stock TSE