Dark

FTS-K
FORTIS INC SERIES K PFD
stock TSE

Inactive

Aug 2, 2024

19.83CAD-1.539%(-0.31)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.8100	19.8300	19.8100	19.8300	-1.539%	300	0.000%
2024-08-01	19.8300	20.1400	19.8300	20.1400	+1.563%	6,200	-1.539%
2024-07-31	19.4100	19.8300	19.4100	19.8300	-0.050%	15,245	0.000%
2024-07-30	19.9500	19.9500	19.7400	19.8400	-0.402%	2,600	-0.050%
2024-07-29	20.2500	20.2500	19.9200	19.9200	-0.698%	18,977	-0.452%
2024-07-26	20.0000	20.1700	20.0000	20.0600	+0.050%	5,115	-1.147%
2024-07-25	20.1000	20.2000	20.0500	20.0500	-0.249%	4,665	-1.097%
2024-07-24	20.4000	20.4000	20.1000	20.1000	0.000%	1,200	-1.343%
2024-07-23	20.0500	20.1000	19.9800	20.1000	+0.500%	3,700	-1.343%
2024-07-22	20.0200	20.0500	20.0000	20.0000	0.000%	2,900	-0.850%
2024-07-19	20.0100	20.0100	20.0000	20.0000	+0.050%	9,639	-0.850%
2024-07-18	20.0000	20.0700	19.9800	19.9900	+0.452%	13,051	-0.800%
2024-07-17	19.7900	19.9000	19.7500	19.9000	0.000%	61,324	-0.352%
2024-07-16	19.9000	19.9000	19.9000	19.9000	+0.505%	2,500	-0.352%
2024-07-15	19.8100	19.8100	19.7500	19.8000	-0.050%	2,800	+0.152%
2024-07-12	19.7500	19.8100	19.7500	19.8100	+0.763%	1,567	+0.101%
2024-07-11	19.6200	19.6600	19.6100	19.6600	-1.602%	1,000	+0.865%
2024-07-10	19.9000	19.9800	19.9000	19.9800	-0.100%	1,400	-0.751%
2024-07-09	20.0000	20.0900	20.0000	20.0000	+0.756%	3,134	-0.850%
2024-07-08	19.9000	19.9100	19.8000	19.8500	+0.455%	2,037	-0.101%
2024-07-05	19.8500	19.8500	19.7500	19.7600	+0.203%	5,272	+0.354%
2024-07-04	19.7300	19.8000	19.7200	19.7200	+1.076%	2,900	+0.558%
2024-07-03	19.6100	19.7600	19.5100	19.5100	-0.611%	5,712	+1.640%
2024-07-02	19.6200	19.6300	19.6200	19.6300	+0.204%	1,200	+1.019%
2024-06-28	19.5700	19.5900	19.5700	19.5900	+1.293%	3,933	+1.225%
2024-06-27	19.4900	19.5700	19.3400	19.3400	+0.363%	1,367	+2.534%
2024-06-26	19.0000	19.3500	19.0000	19.2700	+2.282%	35,140	+2.906%
2024-06-25	18.6500	18.8900	18.6500	18.8400	+0.857%	46,089	+5.255%
2024-06-24	18.6800	18.6800	18.6800	18.6800	+1.688%	200	+6.156%
2024-06-21	18.3000	18.5000	18.3000	18.3700	-0.488%	1,450	+7.948%
2024-06-20	18.3600	18.4600	18.2800	18.4600	+1.429%	8,300	+7.421%
2024-06-19	18.2600	18.3500	18.1900	18.2000	+0.220%	18,549	+8.956%
2024-06-18	18.4100	18.4600	18.1600	18.1600	-0.711%	18,212	+9.196%
2024-06-17	18.6400	18.6400	18.1200	18.2900	-2.193%	4,595	+8.420%
2024-06-14	18.7200	18.7300	18.6300	18.7000	-0.426%	3,856	+6.043%
2024-06-13	18.9100	18.9100	18.7200	18.7800	-0.687%	3,550	+5.591%
2024-06-12	18.9900	18.9900	18.8000	18.9100	-0.264%	5,494	+4.865%
2024-06-11	18.9500	18.9600	18.9500	18.9600	+0.584%	3,300	+4.589%
2024-06-10	18.8000	18.8500	18.8000	18.8500	+0.213%	37,060	+5.199%
2024-06-07	19.1300	19.1300	18.8100	18.8100	-1.104%	34,710	+5.423%
2024-06-06	19.2000	19.2000	19.0200	19.0200	-0.834%	12,610	+4.259%
2024-06-05	19.2600	19.3500	19.1800	19.1800	-0.364%	4,000	+3.389%
2024-06-04	19.3000	19.3000	19.2500	19.2500	-0.259%	2,722	+3.013%
2024-06-03	19.3000	19.3500	19.3000	19.3000	-0.155%	5,429	+2.746%
2024-05-31	19.2100	19.3500	19.2000	19.3300	+0.993%	2,400	+2.587%
2024-05-30	19.3900	19.3900	19.1400	19.1400	-0.623%	3,900	+3.605%
2024-05-29	19.3900	19.3900	19.2500	19.2600	-0.207%	9,034	+2.960%
2024-05-28	19.2500	19.3500	19.2500	19.3000	+0.104%	27,640	+2.746%
2024-05-27	19.2200	19.2800	19.1500	19.2800	+0.574%	13,044	+2.853%
2024-05-24	19.1400	19.2400	19.1400	19.1700	+0.104%	6,225	+3.443%
2024-05-23	18.9700	19.1500	18.9700	19.1500	+0.896%	6,918	+3.551%
2024-05-22	19.0200	19.0200	18.9800	18.9800	-0.576%	7,900	+4.478%
2024-05-21	19.0000	19.0900	19.0000	19.0900	+0.474%	7,762	+3.876%
2024-05-17	19.0500	19.0600	19.0000	19.0000	-0.105%	3,900	+4.368%
2024-05-16	19.1600	19.1600	19.0200	19.0200	-1.705%	6,850	+4.259%
2024-05-15	19.3300	19.3500	19.2700	19.3500	+0.467%	4,383	+2.481%
2024-05-14	19.3100	19.3100	19.2600	19.2600	-0.104%	76,000	+2.960%
2024-05-13	19.2800	19.2800	19.2800	19.2800	-0.155%	100	+2.853%
2024-05-10	19.3400	19.3400	19.2600	19.3100	+0.208%	3,700	+2.693%
2024-05-09	19.3500	19.3500	19.2500	19.2700	-0.619%	3,940	+2.906%
2024-05-08	19.4000	19.4000	19.3500	19.3900	+0.675%	2,297	+2.269%
2024-05-07	19.4000	19.4400	19.2500	19.2600	-0.362%	6,000	+2.960%
2024-05-06	19.0100	19.3300	19.0100	19.3300	+0.677%	4,620	+2.587%
2024-05-02	19.1400	19.2000	19.0000	19.2000	+0.418%	4,671	+3.281%
2024-05-01	19.2900	19.2900	18.9000	19.1200	+1.057%	1,701	+3.713%
2024-04-30	18.7600	18.9200	18.7600	18.9200	+0.425%	27,446	+4.810%
2024-04-29	18.6200	18.8500	18.6200	18.8400	+0.480%	19,145	+5.255%
2024-04-26	18.8000	18.8000	18.7100	18.7500	-0.531%	15,347	+5.760%
2024-04-24	18.8500	18.8600	18.8000	18.8500	+0.910%	24,900	+5.199%
2024-04-23	18.8000	18.8000	18.6800	18.6800	0.000%	250	+6.156%
2024-04-22	18.7500	18.7600	18.5700	18.6800	+0.268%	16,550	+6.156%
2024-04-19	18.7500	18.7500	18.6300	18.6300	-0.534%	13,077	+6.441%
2024-04-18	18.6400	18.8200	18.6400	18.7300	+0.699%	11,900	+5.873%
2024-04-16	18.4400	18.6300	18.4400	18.6000	+1.751%	5,081	+6.613%
2024-04-15	18.7000	18.9000	18.2800	18.2800	-2.246%	23,000	+8.479%
2024-04-12	18.8600	18.8600	18.7000	18.7000	-1.058%	1,449	+6.043%
2024-04-11	18.9500	18.9500	18.8800	18.9000	-0.526%	4,700	+4.921%
2024-04-10	19.0000	19.0700	18.9900	19.0000	-0.210%	772	+4.368%
2024-04-08	18.8900	19.0400	18.8800	19.0400	+0.528%	1,000	+4.149%
2024-04-05	18.8500	18.9400	18.8500	18.9400	+0.159%	19,500	+4.699%
2024-04-04	18.9200	18.9200	18.9000	18.9100	0.000%	3,300	+4.865%
2024-04-03	19.1250	19.1250	18.9100	18.9100	-0.735%	1,210	+4.865%
2024-04-02	18.9300	19.0500	18.9200	19.0500	+1.007%	1,300	+4.094%
2024-04-01	19.0000	19.1000	18.8600	18.8600	-0.997%	900	+5.143%
2024-03-28	18.9000	19.0500	18.8900	19.0500	+1.061%	1,767	+4.094%
2024-03-27	18.9800	19.0000	18.8500	18.8500	-0.528%	6,000	+5.199%
2024-03-26	19.1100	19.1100	18.8700	18.9500	+0.265%	42,000	+4.644%
2024-03-25	18.9600	18.9600	18.9000	18.9000	-0.211%	15,330	+4.921%
2024-03-22	19.0200	19.0400	18.9400	18.9400	+0.159%	7,078	+4.699%
2024-03-21	18.9900	19.0300	18.9000	18.9100	+0.106%	869	+4.865%
2024-03-20	18.8800	18.8900	18.8000	18.8900	+0.479%	1,000	+4.976%
2024-03-19	18.5900	18.8000	18.5900	18.8000	+0.535%	4,650	+5.479%
2024-03-15	18.7800	18.7800	18.7000	18.7000	+0.917%	1,600	+6.043%
2024-03-14	18.7000	18.8800	18.5000	18.5300	-0.909%	10,204	+7.016%
2024-03-13	18.8800	18.8800	18.7000	18.7000	-1.058%	3,980	+6.043%
2024-03-12	18.8400	18.9800	18.8400	18.9000	+1.015%	3,406	+4.921%
2024-03-11	18.6600	18.8500	18.6600	18.7100	-0.267%	2,400	+5.986%
2024-03-07	18.8000	18.8500	18.7500	18.7600	+0.053%	8,000	+5.704%
2024-03-06	18.9900	18.9900	18.7500	18.7500	-0.319%	4,900	+5.760%
2024-03-04	18.6900	18.8100	18.6500	18.8100	+0.053%	27,791	+5.423%
2024-03-01	18.8000	18.8100	18.8000	18.8000	-0.265%	2,870	+5.479%
2024-02-29	18.7500	18.8500	18.7500	18.8500	+0.802%	3,610	+5.199%
2024-02-28	18.7700	18.7700	18.7000	18.7000	0.000%	2,100	+6.043%
2024-02-27	18.6900	18.7000	18.6900	18.7000	0.000%	1,600	+6.043%
2024-02-26	18.6800	18.7100	18.6800	18.7000	-0.426%	3,400	+6.043%
2024-02-23	19.0200	19.0300	18.7800	18.7800	-1.210%	6,176	+5.591%
2024-02-22	18.9900	19.0400	18.9900	19.0100	+0.211%	2,600	+4.314%
2024-02-21	19.1200	19.1200	18.8800	18.9700	+0.053%	3,200	+4.533%
2024-02-20	18.8600	19.1000	18.8600	18.9600	-0.733%	5,035	+4.589%
2024-02-16	19.1000	19.1000	19.0800	19.1000	0.000%	5,678	+3.822%
2024-02-15	19.1400	19.1400	19.0500	19.1000	-0.261%	4,046	+3.822%
2024-02-14	19.0100	19.1500	18.9900	19.1500	+0.736%	3,500	+3.551%
2024-02-13	19.2500	19.2500	18.9900	19.0100	-0.523%	7,290	+4.314%
2024-02-12	19.1000	19.2500	19.1000	19.1100	-0.469%	10,369	+3.768%
2024-02-09	19.1100	19.2000	19.0700	19.2000	+0.471%	5,600	+3.281%
2024-02-08	19.0200	19.2000	19.0200	19.1100	-0.417%	5,011	+3.768%
2024-02-07	19.1500	19.1900	19.1000	19.1900	-0.467%	2,015	+3.335%
2024-02-06	19.4400	19.6000	19.2800	19.2800	-0.874%	22,147	+2.853%
2024-02-05	19.4000	19.4500	19.3800	19.4500	+0.258%	6,028	+1.954%
2024-02-02	19.3500	19.4000	19.2900	19.4000	0.000%	13,000	+2.216%
2024-02-01	19.3500	19.4400	19.3000	19.4000	-0.513%	3,263	+2.216%
2024-01-31	19.5100	19.5100	19.2100	19.5000	+0.515%	4,725	+1.692%
2024-01-30	19.3800	19.6000	19.2400	19.4000	+0.155%	5,830	+2.216%
2024-01-29	19.1800	19.3700	19.1800	19.3700	+0.991%	5,420	+2.375%
2024-01-26	18.6500	19.2000	18.6500	19.1800	+3.452%	7,047	+3.389%
2024-01-25	18.5100	18.6400	18.5000	18.5400	-0.536%	10,339	+6.958%
2024-01-24	18.6000	18.6400	18.5000	18.6400	-0.054%	7,003	+6.384%
2024-01-23	18.4600	18.8300	18.4500	18.6500	+0.865%	12,100	+6.327%
2024-01-22	18.4400	18.4900	18.4400	18.4900	+0.598%	9,200	+7.247%
2024-01-19	18.1300	18.3800	18.1300	18.3800	+0.989%	18,257	+7.889%
2024-01-18	18.0900	18.2300	18.0900	18.2000	+0.552%	11,298	+8.956%
2024-01-17	18.1000	18.1000	18.1000	18.1000	+0.221%	4,037	+9.558%
2024-01-16	18.1000	18.1000	18.0600	18.0600	-0.221%	2,100	+9.801%
2024-01-15	18.1700	18.1700	18.0900	18.1000	-0.055%	3,318	+9.558%
2024-01-12	18.1500	18.1500	18.1100	18.1100	+0.332%	1,300	+9.498%
2024-01-11	18.1400	18.1400	18.0500	18.0500	-0.166%	8,625	+9.861%
2024-01-10	18.0400	18.0800	18.0200	18.0800	+0.444%	1,700	+9.679%
2024-01-09	18.0700	18.0900	18.0000	18.0000	0.000%	7,480	+10.167%
2024-01-08	17.9000	18.0000	17.9000	18.0000	+0.784%	1,100	+10.167%
2024-01-05	17.5600	17.8600	17.5600	17.8600	+1.941%	2,993	+11.030%
2024-01-04	17.4700	17.6100	17.4500	17.5200	+0.922%	6,433	+13.185%
2024-01-03	17.4900	17.5600	17.3600	17.3600	-0.344%	12,650	+14.228%
2023-12-29	17.2000	17.4200	17.2000	17.4200	+1.220%	2,419	+13.835%
2023-12-28	17.2100	17.2100	17.2100	17.2100	-1.092%	100	+15.224%
2023-12-27	17.4000	17.4000	17.4000	17.4000	+1.458%	200	+13.966%
2023-12-22	16.9100	17.1600	16.9100	17.1500	+0.882%	2,750	+15.627%
2023-12-21	16.9000	17.0000	16.7100	17.0000	+1.675%	2,100	+16.647%
2023-12-20	16.7500	16.9000	16.7200	16.7200	-1.589%	3,803	+18.600%
2023-12-19	16.9900	16.9900	16.9900	16.9900	-0.118%	200	+16.716%
2023-12-18	16.9900	17.0500	16.9900	17.0100	-0.235%	1,815	+16.578%
2023-12-14	17.4500	17.4500	17.0200	17.0500	-1.616%	1,945	+16.305%
2023-12-13	17.0100	17.3300	17.0000	17.3300	+2.242%	3,302	+14.426%
2023-12-12	17.1200	17.1200	16.9400	16.9500	-0.470%	6,370	+16.991%
2023-12-08	17.3000	17.3000	16.9300	17.0300	-2.126%	3,515	+16.442%
2023-12-07	17.4600	17.4600	17.4000	17.4000	-1.136%	600	+13.966%
2023-12-06	17.5900	17.6200	17.5800	17.6000	-1.401%	3,648	+12.670%
2023-12-05	17.9500	17.9500	17.8500	17.8500	-0.502%	3,486	+11.092%
2023-12-04	18.0900	18.0900	17.7100	17.9400	+1.242%	8,394	+10.535%
2023-12-01	18.0900	18.0900	17.7200	17.7200	-1.883%	514	+11.907%
2023-11-30	18.1100	18.1100	17.6700	18.0600	-0.055%	6,954	+9.801%
2023-11-29	18.3900	18.3900	18.0700	18.0700	-0.986%	5,300	+9.740%
2023-11-28	18.3400	18.3400	18.1000	18.2500	+0.055%	6,643	+8.658%
2023-11-27	17.9500	18.2400	17.9400	18.2400	+1.899%	10,898	+8.717%
2023-11-24	17.9200	17.9200	17.8000	17.9000	+0.845%	10,400	+10.782%
2023-11-23	17.8000	17.8200	17.6500	17.7500	-1.662%	6,500	+11.718%
2023-11-22	17.6000	18.0600	17.6000	18.0500	+3.855%	8,715	+9.861%
2023-11-21	17.4000	17.5000	17.3800	17.3800	-0.115%	23,670	+14.097%
2023-11-20	17.5000	17.5200	17.4000	17.4000	-0.798%	2,555	+13.966%
2023-11-17	17.4200	17.5400	17.4200	17.5400	-0.341%	1,362	+13.056%
2023-11-16	17.5900	17.6000	17.5900	17.6000	-0.283%	600	+12.670%
2023-11-15	17.3800	17.6500	17.3400	17.6500	+0.570%	8,900	+12.351%
2023-11-14	17.4000	17.5500	17.4000	17.5500	+1.211%	1,041	+12.991%
2023-11-13	17.5800	17.5800	17.3400	17.3400	-0.914%	890	+14.360%
2023-11-10	17.5000	17.5000	17.5000	17.5000	-0.228%	700	+13.314%
2023-11-09	17.4000	17.6600	17.3250	17.5400	+1.858%	18,084	+13.056%
2023-11-08	17.2000	17.2200	17.2000	17.2200	+0.116%	7,300	+15.157%
2023-11-07	17.1800	17.2000	17.1800	17.2000	0.000%	3,500	+15.291%
2023-11-06	17.2000	17.2000	17.0200	17.2000	+1.176%	1,413	+15.291%
2023-11-03	16.8200	17.4700	16.8200	17.0000	-0.118%	2,225	+16.647%
2023-11-02	16.8600	17.0200	16.8550	17.0200	+0.889%	10,390	+16.510%
2023-11-01	16.7900	16.8900	16.7900	16.8700	-0.118%	3,900	+17.546%
2023-10-31	16.8000	16.8900	16.6500	16.8900	+1.138%	10,094	+17.407%
2023-10-30	16.7300	16.9700	16.6500	16.7000	+0.785%	3,350	+18.743%
2023-10-27	16.5700	16.5700	16.5600	16.5700	+0.121%	900	+19.674%
2023-10-26	16.5200	16.6300	16.5100	16.5500	-0.601%	11,101	+19.819%
2023-10-25	16.7500	16.7500	16.6000	16.6500	-0.656%	17,491	+19.099%
2023-10-24	16.8100	16.8300	16.7100	16.7600	+0.359%	2,664	+18.317%
2023-10-23	17.1200	17.1200	16.7000	16.7000	+0.180%	679	+18.743%
2023-10-20	16.8300	16.9000	16.6700	16.6700	-1.068%	4,362	+18.956%
2023-10-19	17.0100	17.0200	16.8500	16.8500	-0.882%	5,091	+17.685%
2023-10-18	17.0000	17.0000	17.0000	17.0000	+0.295%	2,000	+16.647%
2023-10-17	16.9500	16.9500	16.9500	16.9500	0.000%	296	+16.991%
2023-10-16	17.0100	17.0600	16.9500	16.9500	-0.294%	4,652	+16.991%
2023-10-13	17.1500	17.1500	17.0000	17.0000	-0.643%	3,575	+16.647%
2023-10-12	17.1500	17.2000	17.1000	17.1100	-0.233%	1,500	+15.897%
2023-10-11	17.2900	17.2900	17.1500	17.1500	-0.810%	2,530	+15.627%
2023-10-10	17.1900	17.2900	17.1900	17.2900	+1.348%	14,768	+14.691%
2023-10-06	17.0100	17.0600	17.0000	17.0600	+0.059%	4,100	+16.237%
2023-10-05	17.2000	17.2000	17.0500	17.0500	-0.814%	8,069	+16.305%
2023-10-04	17.2600	17.2600	17.1900	17.1900	-0.922%	6,418	+15.358%
2023-10-03	17.3600	17.3600	17.2200	17.3500	-0.573%	5,885	+14.294%
2023-10-02	17.3100	17.4500	17.3100	17.4500	-0.286%	2,738	+13.639%
2023-09-29	17.3100	17.5000	17.3100	17.5000	+1.273%	3,452	+13.314%
2023-09-28	17.3500	17.3500	17.2800	17.2800	+0.465%	2,753	+14.757%
2023-09-27	17.2000	17.2000	17.2000	17.2000	-0.116%	1,737	+15.291%
2023-09-26	17.2300	17.2900	17.2000	17.2200	+1.294%	4,080	+15.157%
2023-09-25	17.0300	17.1300	16.8600	17.0000	+2.286%	10,191	+16.647%
2023-09-22	16.5700	16.7400	16.5700	16.6200	+0.060%	12,199	+19.314%
2023-09-21	16.5700	16.6500	16.5500	16.6100	-0.060%	3,200	+19.386%
2023-09-20	16.4500	16.6700	16.4500	16.6200	+0.911%	5,700	+19.314%
2023-09-19	16.4400	16.5200	16.4200	16.4700	+0.182%	169,269	+20.401%
2023-09-18	16.5000	16.6000	16.3500	16.4400	+0.550%	2,900	+20.620%
2023-09-15	16.6000	16.6000	16.3500	16.3500	0.000%	1,900	+21.284%
2023-09-14	16.6800	16.6800	16.3500	16.3500	-0.909%	2,708	+21.284%
2023-09-13	16.4500	16.6500	16.4500	16.5000	+0.304%	12,890	+20.182%
2023-09-12	16.5000	16.5000	16.4500	16.4500	-0.061%	4,700	+20.547%
2023-09-11	16.7500	16.7500	16.4500	16.4600	-0.242%	1,848	+20.474%
2023-09-08	16.5100	16.7400	16.5000	16.5000	-0.901%	1,588	+20.182%
2023-09-07	16.4600	16.6500	16.4600	16.6500	+0.970%	2,200	+19.099%
2023-09-06	16.5400	16.5400	16.4900	16.4900	-0.483%	13,896	+20.255%
2023-09-05	16.6000	16.6000	16.5700	16.5700	+0.121%	1,540	+19.674%
2023-09-01	16.5600	16.5600	16.5500	16.5500	-0.060%	200	+19.819%
2023-08-31	16.5600	16.5600	16.5600	16.5600	+0.060%	1,200	+19.746%
2023-08-30	16.5500	16.5700	16.5500	16.5500	-0.060%	6,300	+19.819%
2023-08-29	16.6200	16.6600	16.5500	16.5600	-0.241%	10,691	+19.746%
2023-08-28	16.7100	16.7100	16.4000	16.6000	+1.467%	11,500	+19.458%
2023-08-25	16.7750	16.8000	16.3500	16.3600	-0.608%	7,712	+21.210%
2023-08-24	16.4000	16.5000	16.3900	16.4600	+0.550%	3,975	+20.474%
2023-08-23	16.4000	16.4100	16.3700	16.3700	+0.061%	6,900	+21.136%
2023-08-22	16.5200	16.5200	16.3500	16.3600	-1.267%	9,100	+21.210%
2023-08-21	16.5900	16.7200	16.5700	16.5700	-0.301%	5,700	+19.674%
2023-08-18	16.6200	16.6200	16.6200	16.6200	-2.062%	140	+19.314%
2023-08-17	16.9700	16.9700	16.9700	16.9700	-0.059%	3,010	+16.853%
2023-08-16	16.9600	17.0500	16.9500	16.9800	-0.352%	3,500	+16.784%
2023-08-15	17.1000	17.1000	17.0000	17.0400	-0.117%	13,700	+16.373%
2023-08-14	17.1000	17.1400	17.0400	17.0600	-0.234%	2,100	+16.237%
2023-08-11	17.0000	17.5000	17.0000	17.1000	0.000%	850	+15.965%
2023-08-10	17.3500	17.3500	17.1000	17.1000	-0.812%	1,940	+15.965%
2023-08-09	17.1700	17.2400	17.1500	17.2400	+1.174%	12,800	+15.023%
2023-08-08	16.8200	17.3000	16.8200	17.0400	+0.176%	1,850	+16.373%
2023-08-04	16.7000	17.0600	16.7000	17.0100	+1.130%	20,075	+16.578%
2023-08-03	16.9800	16.9800	16.8000	16.8200	-0.178%	38,900	+17.895%
2023-08-02	16.8500	16.8500	16.8500	16.8500	-0.531%	400	+17.685%
2023-08-01	16.6900	16.9400	16.6800	16.9400	+1.437%	6,400	+17.060%
2023-07-31	16.6800	16.7200	16.6800	16.7000	-0.595%	1,900	+18.743%
2023-07-28	16.8000	16.8000	16.7100	16.8000	+0.599%	3,200	+18.036%
2023-07-27	16.8000	16.9000	16.7000	16.7000	+0.120%	8,500	+18.743%
2023-07-26	16.8600	16.8600	16.6500	16.6800	-1.418%	3,160	+18.885%
2023-07-25	17.1800	17.1800	16.9200	16.9200	-2.083%	1,645	+17.199%
2023-07-24	17.1400	17.2800	17.1400	17.2800	+0.817%	334	+14.757%
2023-07-21	16.9200	17.1400	16.9000	17.1400	+1.540%	21,624	+15.694%
2023-07-20	16.8800	16.9500	16.7700	16.8800	+0.416%	8,500	+17.476%
2023-07-19	16.6200	16.9200	16.6200	16.8100	-0.237%	6,050	+17.965%
2023-07-18	16.7400	16.8500	16.7400	16.8500	+0.657%	1,600	+17.685%
2023-07-17	16.7400	16.7500	16.7300	16.7400	+0.180%	3,161	+18.459%
2023-07-14	16.4500	16.7200	16.4500	16.7100	+2.202%	13,829	+18.671%
2023-07-13	16.4700	16.4700	16.3000	16.3500	+0.307%	1,450	+21.284%
2023-07-12	16.2600	16.3500	16.2600	16.3000	+0.246%	3,400	+21.656%
2023-07-11	16.3500	16.4000	16.2600	16.2600	-0.550%	38,260	+21.956%
2023-07-10	16.3500	16.5000	16.3500	16.3500	-0.061%	3,800	+21.284%
2023-07-07	17.3400	17.3400	16.3500	16.3600	+0.061%	3,100	+21.210%
2023-07-06	16.3600	16.3700	16.3500	16.3500	-0.305%	2,700	+21.284%
2023-07-05	16.3500	16.4000	16.3500	16.4000	-0.546%	607	+20.915%
2023-07-04	16.5000	16.5000	16.4900	16.4900	0.000%	2,600	+20.255%
2023-06-30	16.4900	16.4900	16.4900	16.4900	+1.166%	904	+20.255%
2023-06-29	16.5000	16.5000	16.3000	16.3000	-0.912%	600	+21.656%
2023-06-28	16.4500	16.4500	16.4500	16.4500	-0.243%	25,000	+20.547%
2023-06-27	16.5000	16.5100	16.4900	16.4900	-0.663%	5,100	+20.255%
2023-06-26	16.6000	16.6000	16.6000	16.6000	-0.240%	500	+19.458%
2023-06-23	16.6400	16.6400	16.6400	16.6400	+0.787%	325	+19.171%
2023-06-22	16.5100	16.5100	16.5100	16.5100	-0.181%	157	+20.109%
2023-06-21	16.5600	16.5600	16.5400	16.5400	-0.301%	1,300	+19.891%
2023-06-20	16.5100	16.5900	16.5100	16.5900	-0.659%	380	+19.530%
2023-06-19	16.7000	16.7000	16.7000	16.7000	+0.060%	100	+18.743%
2023-06-16	16.5100	16.7500	16.5100	16.6900	+1.830%	1,300	+18.814%
2023-06-15	16.4900	16.5500	16.3900	16.3900	-0.365%	1,200	+20.988%
2023-06-14	16.3500	16.4900	16.3500	16.4500	+1.231%	8,801	+20.547%
2023-06-13	16.2500	16.2600	16.2500	16.2500	0.000%	1,850	+22.031%
2023-06-12	15.9700	16.2500	15.9700	16.2500	+1.753%	1,800	+22.031%
2023-06-09	15.8400	16.1900	15.8400	15.9700	+0.503%	2,237	+24.170%
2023-06-07	15.8200	15.9600	15.8200	15.8900	+0.189%	1,038	+24.795%
2023-06-06	15.9000	15.9000	15.8600	15.8600	-0.252%	25,404	+25.032%
2023-06-05	15.7100	15.9000	15.7100	15.9000	+2.581%	35,670	+24.717%
2023-06-01	15.6600	15.6600	15.3300	15.5000	+0.649%	1,200	+27.935%
2023-05-31	15.3500	15.4000	15.3500	15.4000	+0.785%	1,946	+28.766%
2023-05-30	15.3400	15.6000	15.2800	15.2800	-0.456%	4,800	+29.777%
2023-05-29	15.2500	15.3500	15.2500	15.3500	+0.392%	5,200	+29.186%
2023-05-26	15.5500	15.5500	15.2900	15.2900	-0.520%	990	+29.693%
2023-05-25	15.6300	15.6500	15.3500	15.3700	-1.789%	4,200	+29.018%
2023-05-24	15.6400	15.8600	15.6400	15.6500	-1.324%	5,038	+26.709%
2023-05-23	15.1800	15.8600	15.1800	15.8600	+1.602%	769	+25.032%
2023-05-19	15.8900	15.8900	15.6100	15.6100	-0.573%	200	+27.034%
2023-05-18	15.9100	15.9100	15.7000	15.7000	-0.633%	2,025	+26.306%
2023-05-17	15.6600	15.9000	15.6600	15.8000	-0.754%	3,485	+25.506%
2023-05-16	15.9000	15.9500	15.9000	15.9200	-1.057%	419	+24.560%
2023-05-15	15.9900	16.0900	15.9900	16.0900	+0.187%	600	+23.244%
2023-05-12	16.0600	16.0600	16.0600	16.0600	-0.986%	100	+23.474%
2023-05-11	16.2200	16.2200	16.2200	16.2200	+0.123%	705	+22.256%
2023-05-10	16.2000	16.2000	16.2000	16.2000	+0.124%	300	+22.407%
2023-05-09	16.4800	16.4800	16.1800	16.1800	-5.103%	500	+22.559%
2023-05-08	16.6000	17.0500	16.0600	17.0500	+6.363%	2,138	+16.305%
2023-05-05	16.3500	16.4500	16.0300	16.0300	-0.743%	3,000	+23.706%
2023-05-04	16.4000	16.4000	16.1500	16.1500	-2.652%	2,168	+22.786%
2023-05-03	16.5100	16.5900	16.3500	16.5900	+0.851%	10,283	+19.530%
2023-05-02	16.4500	16.4500	16.4500	16.4500	+0.489%	700	+20.547%
2023-05-01	16.3600	16.3700	16.3600	16.3700	+0.738%	1,631	+21.136%
2023-04-26	16.3700	16.5000	16.2500	16.2500	-1.276%	5,025	+22.031%
2023-04-25	16.4600	16.4600	16.4600	16.4600	-0.242%	200	+20.474%
2023-04-24	16.8900	16.8900	16.5000	16.5000	-1.786%	5,350	+20.182%
2023-04-21	16.6000	16.8000	16.6000	16.8000	+2.564%	12,702	+18.036%
2023-04-20	16.5800	16.7900	16.3800	16.3800	-1.266%	3,165	+21.062%
2023-04-19	16.0300	16.5900	16.0300	16.5900	+0.606%	832	+19.530%
2023-04-18	16.5000	16.6100	16.4900	16.4900	-0.061%	2,100	+20.255%
2023-04-17	16.3300	16.5000	16.3300	16.5000	+1.351%	513	+20.182%
2023-04-14	16.5000	16.5000	16.2800	16.2800	+0.494%	1,100	+21.806%
2023-04-12	16.5300	16.5300	16.0100	16.2000	+2.273%	400	+22.407%
2023-04-11	15.9900	15.9900	15.8200	15.8400	-1.370%	763	+25.189%
2023-04-10	16.0000	16.0600	16.0000	16.0600	-0.925%	500	+23.474%
2023-04-06	16.2200	16.5100	16.2000	16.2100	-0.917%	790	+22.332%
2023-04-04	16.3400	16.5100	16.3400	16.3600	0.000%	6,180	+21.210%
2023-04-03	16.1800	16.3600	16.1400	16.3600	+1.805%	3,118	+21.210%
2023-03-31	15.9500	16.1400	15.8600	16.0700	+1.196%	3,000	+23.398%
2023-03-30	15.9000	15.9000	15.8800	15.8800	-0.126%	400	+24.874%
2023-03-29	16.0100	16.0100	15.9000	15.9000	-0.873%	4,200	+24.717%
2023-03-28	15.9700	16.0400	15.9700	16.0400	+0.313%	1,200	+23.628%
2023-03-24	15.9900	15.9900	15.9900	15.9900	-0.374%	2,316	+24.015%
2023-03-23	16.1000	16.1000	16.0500	16.0500	0.000%	2,400	+23.551%
2023-03-22	16.0500	16.0500	16.0500	16.0500	+0.250%	17,051	+23.551%
2023-03-21	16.0100	16.0100	16.0100	16.0100	+0.313%	149	+23.860%
2023-03-20	15.9900	16.2500	15.9600	15.9600	-0.312%	4,500	+24.248%
2023-03-17	15.2900	16.0100	15.2900	16.0100	+1.715%	24,868	+23.860%
2023-03-16	15.5900	15.8100	15.5800	15.7400	+0.833%	3,140	+25.985%
2023-03-15	16.0600	16.0600	15.6100	15.6100	-3.761%	1,100	+27.034%
2023-03-14	16.2200	16.2200	16.2200	16.2200	-0.185%	200	+22.256%
2023-03-13	16.3600	16.3600	16.1500	16.2500	-1.990%	1,931	+22.031%
2023-03-10	16.4100	16.5800	16.3600	16.5800	+1.036%	12,000	+19.602%
2023-03-09	16.4100	16.4100	16.4100	16.4100	-0.485%	700	+20.841%
2023-03-08	16.4100	16.4900	16.4100	16.4900	+0.856%	400	+20.255%
2023-03-07	16.6500	16.6500	16.3500	16.3500	-2.330%	6,300	+21.284%
2023-03-06	16.8500	16.8500	16.7400	16.7400	-0.947%	4,950	+18.459%
2023-03-03	16.8900	16.9000	16.8900	16.9000	-0.177%	550	+17.337%
2023-03-02	16.9100	16.9300	16.8900	16.9300	+0.178%	4,609	+17.129%
2023-03-01	16.8100	16.9000	16.8100	16.9000	-1.054%	700	+17.337%
2023-02-28	17.3900	17.3900	16.9900	17.0800	-0.059%	1,300	+16.101%
2023-02-27	17.1800	17.1800	17.0200	17.0900	+0.767%	1,000	+16.033%
2023-02-23	17.0700	17.1800	16.9400	16.9600	-0.118%	8,400	+16.922%
2023-02-22	16.9800	16.9800	16.9800	16.9800	-0.527%	100	+16.784%
2023-02-21	17.5800	17.5800	17.0700	17.0700	-1.614%	720	+16.169%
2023-02-16	17.2400	17.3500	17.2400	17.3500	+0.289%	2,401	+14.294%
2023-02-15	17.1900	17.3000	17.1900	17.3000	+1.170%	14,900	+14.624%
2023-02-14	17.2500	17.2700	17.0900	17.1000	-1.441%	12,100	+15.965%
2023-02-13	17.2600	17.3500	17.2500	17.3500	+0.580%	2,200	+14.294%
2023-02-10	17.2500	17.2500	17.2500	17.2500	0.000%	3,477	+14.957%
2023-02-09	17.2400	17.2600	17.2400	17.2500	+0.232%	5,119	+14.957%
2023-02-08	17.2100	17.2100	17.2100	17.2100	-0.116%	145	+15.224%
2023-02-07	17.1700	17.2700	17.1700	17.2300	-0.577%	3,600	+15.090%
2023-02-06	17.3300	17.3300	17.3300	17.3300	+0.873%	100	+14.426%
2023-02-03	17.1600	17.1800	17.1500	17.1800	+0.175%	27,879	+15.425%
2023-02-02	16.9700	17.1500	16.9700	17.1500	+1.061%	15,300	+15.627%
2023-02-01	17.1600	17.1600	16.9700	16.9700	-0.176%	2,100	+16.853%
2023-01-31	17.0000	17.0000	17.0000	17.0000	+1.251%	2,477	+16.647%
2023-01-30	16.7900	16.7900	16.7900	16.7900	+0.179%	800	+18.106%
2023-01-27	17.0000	17.0000	16.7600	16.7600	-1.354%	4,000	+18.317%
2023-01-26	17.0000	17.0000	16.9900	16.9900	-0.817%	708	+16.716%
2023-01-24	17.0500	17.1500	16.9600	17.1300	+0.469%	8,715	+15.762%
2023-01-23	16.9600	17.0500	16.9600	17.0500	0.000%	1,475	+16.305%
2023-01-20	16.9800	17.0500	16.9800	17.0500	+0.294%	10,003	+16.305%
2023-01-19	16.9800	17.0100	16.9800	17.0000	-0.643%	5,100	+16.647%
2023-01-18	16.9200	17.1100	16.9100	17.1100	-0.233%	1,100	+15.897%
2023-01-17	16.8700	17.1500	16.8700	17.1500	+2.023%	8,237	+15.627%

.dark-mode .gL7Qg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gL7Qg3{ color: #333333; background-color: white; border: 2px solid #333333; }FTS-KFORTIS INC SERIES K PFDstock TSE

FTS-K
FORTIS INC SERIES K PFD
stock TSE