Dark

FTS-M
FORTIS INC PREF SERIES M CMV
stock TSE

Inactive

Aug 2, 2024

19.75CAD-1.250%(-0.25)6,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.2000	20.2000	19.7100	19.7500	-1.250%	6,040	0.000%
2024-08-01	19.9000	20.0400	19.9000	20.0000	-0.150%	72,277	-1.250%
2024-07-31	20.0700	20.1100	19.7800	20.0300	-0.150%	44,050	-1.398%
2024-07-30	20.1000	20.1000	19.8000	20.0600	+0.250%	6,006	-1.545%
2024-07-29	20.3000	20.3500	20.0100	20.0100	-1.477%	6,773	-1.299%
2024-07-26	20.4000	20.4000	20.3100	20.3100	-0.343%	5,482	-2.757%
2024-07-25	20.3800	20.3800	20.3800	20.3800	-0.634%	7,400	-3.091%
2024-07-24	20.5100	20.6100	20.5000	20.5100	-0.195%	4,561	-3.706%
2024-07-23	20.4000	20.5500	20.3800	20.5500	+0.785%	60,439	-3.893%
2024-07-22	20.4000	20.4000	20.3900	20.3900	+0.344%	2,300	-3.139%
2024-07-19	20.3500	20.3500	20.3200	20.3200	-0.636%	22,446	-2.805%
2024-07-18	20.2000	20.5200	20.2000	20.4500	+1.238%	29,081	-3.423%
2024-07-17	20.0000	20.2000	19.8000	20.2000	+1.101%	71,875	-2.228%
2024-07-16	19.9500	20.0000	19.7900	19.9800	+0.909%	52,680	-1.151%
2024-07-15	19.8100	19.8300	19.7600	19.8000	+0.202%	8,600	-0.253%
2024-07-12	19.9700	20.1300	19.7600	19.7600	-1.545%	13,677	-0.051%
2024-07-11	20.0300	20.0700	20.0300	20.0700	-0.249%	560	-1.594%
2024-07-10	20.1600	20.1600	20.1200	20.1200	-0.495%	2,500	-1.839%
2024-07-09	20.2000	20.2500	20.2000	20.2200	+0.347%	6,000	-2.324%
2024-07-08	20.1600	20.1700	20.1000	20.1500	-0.592%	2,430	-1.985%
2024-07-05	20.1200	20.2700	19.9900	20.2700	+1.859%	1,975	-2.565%
2024-07-04	19.9200	19.9200	19.9000	19.9000	+0.050%	3,590	-0.754%
2024-07-03	20.0000	20.0000	19.8900	19.8900	-0.050%	1,272	-0.704%
2024-07-02	20.1400	20.1400	19.8200	19.9000	+0.353%	2,003	-0.754%
2024-06-28	19.3700	19.8300	19.3700	19.8300	+1.277%	10,690	-0.403%
2024-06-27	19.6000	19.6300	19.5000	19.5800	+1.136%	6,110	+0.868%
2024-06-26	19.3000	19.5000	19.3000	19.3600	+1.895%	21,671	+2.014%
2024-06-25	18.9000	19.1400	18.7400	19.0000	0.000%	7,530	+3.947%
2024-06-24	18.8800	19.0000	18.8800	19.0000	+1.822%	3,500	+3.947%
2024-06-21	18.6600	18.7300	18.6000	18.6600	-0.161%	24,200	+5.841%
2024-06-20	18.5200	18.6900	18.5000	18.6900	+0.918%	7,883	+5.671%
2024-06-19	18.5100	18.7000	18.5100	18.5200	-0.162%	36,929	+6.641%
2024-06-18	19.0000	19.0500	18.5500	18.5500	-0.269%	7,998	+6.469%
2024-06-17	19.1600	19.2700	18.6000	18.6000	-2.618%	7,961	+6.183%
2024-06-14	19.1000	19.1400	19.0600	19.1000	-1.292%	6,948	+3.403%
2024-06-13	19.3000	19.3500	19.2400	19.3500	-0.309%	1,800	+2.067%
2024-06-12	19.6000	19.6000	19.4100	19.4100	-0.969%	44,871	+1.752%
2024-06-11	19.5900	19.6000	19.5000	19.6000	-0.709%	795	+0.765%
2024-06-10	19.7500	19.7500	19.5200	19.7400	+0.714%	1,910	+0.051%
2024-06-07	19.7600	19.7600	19.5500	19.6000	-1.010%	6,940	+0.765%
2024-06-06	19.8500	19.9700	19.8000	19.8000	-1.000%	9,741	-0.253%
2024-06-05	19.9800	20.0100	19.8200	20.0000	0.000%	21,340	-1.250%
2024-06-04	20.0500	20.0500	19.9500	20.0000	-0.498%	111,916	-1.250%
2024-06-03	20.2800	20.2800	20.0300	20.1000	-0.985%	9,909	-1.741%
2024-05-31	20.2000	20.3400	20.2000	20.3000	+0.794%	176,380	-2.709%
2024-05-30	20.1000	20.1400	20.0500	20.1400	-0.297%	10,100	-1.936%
2024-05-29	20.3500	20.3500	20.2000	20.2000	-1.271%	15,263	-2.228%
2024-05-28	20.6000	20.6000	20.3400	20.4600	-1.398%	3,015	-3.470%
2024-05-27	20.4500	20.8700	20.4500	20.7500	+1.766%	20,982	-4.819%
2024-05-24	20.3500	20.3900	20.2500	20.3900	-0.147%	14,500	-3.139%
2024-05-23	20.1600	20.4200	20.1600	20.4200	+1.845%	15,757	-3.281%
2024-05-22	20.1700	20.1700	20.0500	20.0500	-0.595%	3,263	-1.496%
2024-05-21	20.1500	20.1700	20.1500	20.1700	-0.346%	500	-2.082%
2024-05-17	20.1700	20.2400	20.1700	20.2400	-0.687%	200	-2.421%
2024-05-16	20.2900	20.3800	20.2900	20.3800	-0.245%	8,731	-3.091%
2024-05-15	20.3000	20.4300	20.3000	20.4300	+0.889%	28,828	-3.328%
2024-05-14	20.4100	20.4100	20.2000	20.2500	0.000%	4,054	-2.469%
2024-05-13	20.2000	20.2500	20.2000	20.2500	+0.446%	1,486	-2.469%
2024-05-10	20.1600	20.2000	20.1500	20.1600	-0.050%	20,240	-2.034%
2024-05-09	20.2300	20.3000	20.1500	20.1700	-0.346%	5,950	-2.082%
2024-05-08	20.1200	20.2400	20.1000	20.2400	+0.797%	6,528	-2.421%
2024-05-07	20.1900	20.1900	20.0700	20.0800	+0.250%	8,350	-1.643%
2024-05-06	20.0500	20.0500	20.0300	20.0300	+0.704%	400	-1.398%
2024-05-02	19.7300	19.8900	19.7300	19.8900	+0.607%	15,039	-0.704%
2024-05-01	19.5000	19.7700	19.5000	19.7700	+1.022%	4,777	-0.101%
2024-04-30	19.4500	19.5800	19.4200	19.5700	+0.410%	21,812	+0.920%
2024-04-29	19.6000	19.6100	19.4200	19.4900	+0.984%	12,099	+1.334%
2024-04-26	19.2500	19.3000	19.2400	19.3000	+0.783%	3,919	+2.332%
2024-04-24	19.5600	19.5600	19.1500	19.1500	-0.260%	9,676	+3.133%
2024-04-23	19.2000	19.2100	19.1500	19.2000	+0.261%	103,594	+2.865%
2024-04-22	19.0200	19.2000	19.0200	19.1500	-0.519%	30,050	+3.133%
2024-04-19	19.2500	19.2600	19.1900	19.2500	0.000%	36,998	+2.597%
2024-04-18	19.1700	19.2600	19.1700	19.2500	+0.260%	312,600	+2.597%
2024-04-16	19.0100	19.2000	19.0100	19.2000	+1.534%	60,515	+2.865%
2024-04-15	19.2300	19.3000	18.8500	18.9100	-1.356%	30,935	+4.442%
2024-04-12	19.2500	19.2500	19.1700	19.1700	-0.776%	7,845	+3.026%
2024-04-11	19.3900	19.4500	19.3000	19.3200	+0.364%	12,284	+2.226%
2024-04-10	19.1900	19.2500	19.1500	19.2500	+0.365%	11,400	+2.597%
2024-04-08	19.2600	19.3700	19.1500	19.1800	-0.364%	39,300	+2.972%
2024-04-05	19.2500	19.2500	19.2500	19.2500	-0.773%	100	+2.597%
2024-04-04	19.4000	19.4000	19.4000	19.4000	-0.257%	196	+1.804%
2024-04-03	19.4500	19.4500	19.4500	19.4500	+2.639%	200	+1.542%
2024-04-02	18.9500	18.9500	18.9500	18.9500	+0.691%	30,025	+4.222%
2024-04-01	18.9100	18.9100	18.8200	18.8200	-0.947%	1,475	+4.942%
2024-03-28	18.9000	19.0000	18.9000	19.0000	+0.423%	2,077	+3.947%
2024-03-27	18.8100	19.0000	18.8100	18.9200	+0.638%	1,799	+4.387%
2024-03-26	18.9100	19.1700	18.8000	18.8000	-0.529%	3,160	+5.053%
2024-03-22	18.8800	18.9500	18.7900	18.9000	0.000%	102,640	+4.497%
2024-03-21	18.9000	18.9000	18.8900	18.9000	+0.854%	2,324	+4.497%
2024-03-20	18.6300	18.7400	18.6300	18.7400	+0.970%	47,300	+5.390%
2024-03-19	18.5000	18.6000	18.4500	18.5600	-0.749%	9,950	+6.412%
2024-03-15	18.6500	18.7000	18.6500	18.7000	+0.054%	8,200	+5.615%
2024-03-14	18.7200	18.7200	18.6200	18.6900	+0.214%	3,782	+5.671%
2024-03-13	18.7000	18.7500	18.6500	18.6500	-0.214%	45,959	+5.898%
2024-03-12	18.7000	18.7000	18.6000	18.6900	-0.053%	2,381	+5.671%
2024-03-11	18.7000	18.7000	18.7000	18.7000	-0.053%	3,800	+5.615%
2024-03-07	18.7000	18.7500	18.7000	18.7100	-0.426%	51,500	+5.559%
2024-03-06	18.7600	18.7900	18.6500	18.7900	+0.913%	5,633	+5.109%
2024-03-04	18.5600	18.6900	18.5500	18.6200	+0.377%	2,130	+6.069%
2024-03-01	18.5000	18.5500	18.5000	18.5500	-0.108%	6,200	+6.469%
2024-02-29	18.4300	18.6000	18.4300	18.5700	+0.487%	51,150	+6.354%
2024-02-28	18.7400	18.7400	18.4400	18.4800	-0.162%	4,390	+6.872%
2024-02-27	18.6500	18.6500	18.5100	18.5100	-0.751%	5,500	+6.699%
2024-02-26	18.6800	18.7100	18.6500	18.6500	-0.161%	900	+5.898%
2024-02-23	18.8000	18.8000	18.6800	18.6800	-0.902%	3,835	+5.728%
2024-02-22	18.8500	18.8500	18.8500	18.8500	+0.748%	50,000	+4.775%
2024-02-21	18.8000	18.8000	18.7100	18.7100	+0.053%	519	+5.559%
2024-02-20	19.0000	19.0500	18.7000	18.7000	-1.579%	10,500	+5.615%
2024-02-16	19.0500	19.0500	19.0000	19.0000	-0.887%	4,750	+3.947%
2024-02-15	19.1100	19.1700	19.0300	19.1700	-0.364%	2,819	+3.026%
2024-02-14	19.1000	19.2400	19.1000	19.2400	+0.733%	3,635	+2.651%
2024-02-13	19.0100	19.1000	19.0100	19.1000	+0.210%	3,943	+3.403%
2024-02-12	19.2500	19.2500	19.0000	19.0600	-0.209%	4,100	+3.620%
2024-02-09	19.1000	19.3000	19.0000	19.1000	-0.209%	2,000	+3.403%
2024-02-08	19.0000	19.1400	18.9900	19.1400	-0.052%	2,482	+3.187%
2024-02-07	19.1100	19.1500	18.9900	19.1500	-0.156%	1,500	+3.133%
2024-02-06	19.2500	19.3100	19.1800	19.1800	-0.570%	10,126	+2.972%
2024-02-05	19.1200	19.2900	19.1200	19.2900	+0.208%	55,500	+2.385%
2024-02-02	19.2500	19.2500	19.2000	19.2500	-0.824%	52,500	+2.597%
2024-02-01	19.0300	19.4100	19.0000	19.4100	+2.916%	20,130	+1.752%
2024-01-31	18.8000	18.8600	18.8000	18.8600	-0.212%	7,005	+4.719%
2024-01-30	18.8900	18.9000	18.8900	18.9000	+0.265%	1,010	+4.497%
2024-01-29	18.7500	18.8500	18.6600	18.8500	-0.370%	8,781	+4.775%
2024-01-26	18.6900	18.9200	18.6500	18.9200	+1.176%	3,200	+4.387%
2024-01-25	18.5900	18.7400	18.5900	18.7000	+0.538%	101,980	+5.615%
2024-01-24	18.5000	18.6000	18.4900	18.6000	+0.162%	5,597	+6.183%
2024-01-23	18.5000	18.5800	18.5000	18.5700	+0.378%	11,300	+6.354%
2024-01-22	18.3500	18.5000	18.3500	18.5000	+0.108%	800	+6.757%
2024-01-19	18.4200	18.4800	18.3500	18.4800	+0.326%	18,288	+6.872%
2024-01-18	18.3800	18.4200	18.3400	18.4200	+0.656%	7,564	+7.220%
2024-01-17	18.4500	18.4500	18.3000	18.3000	-0.381%	2,316	+7.923%
2024-01-16	18.4600	18.4600	18.2500	18.3700	+0.658%	8,025	+7.512%
2024-01-15	18.1500	18.2500	18.1400	18.2500	+0.275%	15,030	+8.219%
2024-01-12	18.1600	18.4500	18.1500	18.2000	+0.775%	9,700	+8.516%
2024-01-11	18.0500	18.1000	18.0200	18.0600	-0.221%	2,843	+9.358%
2024-01-10	18.0000	18.1000	17.9900	18.1000	+1.344%	7,598	+9.116%
2024-01-09	17.8100	18.0000	17.8100	17.8600	+0.337%	17,870	+10.582%
2024-01-08	17.8500	17.8500	17.5000	17.8000	-0.224%	1,200	+10.955%
2024-01-05	17.7200	17.8400	17.7000	17.8400	+0.791%	9,100	+10.706%
2024-01-04	17.6700	17.7200	17.6600	17.7000	0.000%	5,270	+11.582%
2024-01-03	17.6000	17.7500	17.5800	17.7000	+0.855%	11,721	+11.582%
2024-01-02	17.5000	17.5500	17.5000	17.5500	+0.057%	400	+12.536%
2023-12-29	17.4200	17.5400	17.4200	17.5400	+0.516%	8,050	+12.600%
2023-12-28	17.3600	17.4500	17.3600	17.4500	+0.461%	500	+13.181%
2023-12-27	17.4500	17.4500	17.3500	17.3700	-1.026%	1,900	+13.702%
2023-12-22	17.5000	17.5500	17.4000	17.5500	-0.284%	13,800	+12.536%
2023-12-21	17.2500	17.6000	17.2500	17.6000	+2.624%	17,700	+12.216%
2023-12-20	17.0000	17.1500	17.0000	17.1500	-0.058%	48,193	+15.160%
2023-12-19	17.1900	17.1900	17.0800	17.1600	-1.095%	7,350	+15.093%
2023-12-18	17.0100	17.3800	17.0100	17.3500	+0.580%	7,742	+13.833%
2023-12-15	17.4400	17.4500	16.8100	17.2500	-0.691%	3,900	+14.493%
2023-12-14	16.9900	17.4000	16.9800	17.3700	+1.342%	29,400	+13.702%
2023-12-13	17.1500	17.1500	16.9000	17.1400	+0.646%	16,067	+15.228%
2023-12-12	17.2100	17.2500	17.0300	17.0300	-1.561%	6,770	+15.972%
2023-12-08	17.2000	17.3000	17.2000	17.3000	+0.581%	2,410	+14.162%
2023-12-07	17.2800	17.3500	17.1500	17.2000	-1.714%	12,700	+14.826%
2023-12-06	17.5500	17.5900	17.1600	17.5000	-0.057%	2,495	+12.857%
2023-12-05	17.5900	17.6200	17.5000	17.5100	-0.905%	5,301	+12.793%
2023-12-04	17.6700	17.6700	17.4100	17.6700	+0.626%	12,453	+11.771%
2023-12-01	17.5300	17.5900	17.5200	17.5600	-0.227%	3,776	+12.472%
2023-11-30	17.5600	17.6000	17.5600	17.6000	+0.399%	764	+12.216%
2023-11-29	17.5800	17.6400	17.5300	17.5300	+0.057%	2,800	+12.664%
2023-11-28	17.6000	17.6000	17.5200	17.5200	-1.017%	1,414	+12.728%
2023-11-27	17.6100	17.7000	17.5800	17.7000	+0.113%	8,235	+11.582%
2023-11-24	17.5300	17.6800	17.5300	17.6800	-0.113%	1,500	+11.708%
2023-11-22	17.1200	17.7000	17.1200	17.7000	+3.934%	4,825	+11.582%
2023-11-21	17.0100	17.0300	16.9000	17.0300	-0.117%	6,800	+15.972%
2023-11-20	17.1500	17.1500	17.0000	17.0500	-0.583%	5,800	+15.836%
2023-11-17	17.1600	17.1600	17.0900	17.1500	-0.580%	3,904	+15.160%
2023-11-16	17.2500	17.2500	17.1700	17.2500	-1.259%	1,600	+14.493%
2023-11-15	17.2000	17.4700	17.2000	17.4700	+1.570%	6,300	+13.051%
2023-11-14	17.1400	17.2000	17.0500	17.2000	+0.526%	11,770	+14.826%
2023-11-10	17.0800	17.1100	17.0800	17.1100	+0.176%	1,100	+15.430%
2023-11-09	16.9500	17.0800	16.9500	17.0800	+0.176%	6,900	+15.632%
2023-11-08	17.1500	17.1500	17.0500	17.0500	-0.641%	4,200	+15.836%
2023-11-07	17.0000	17.2600	17.0000	17.1600	-1.379%	6,200	+15.093%
2023-11-06	17.3800	17.4100	17.3400	17.4000	+0.058%	5,400	+13.506%
2023-11-03	17.2000	17.5400	17.2000	17.3900	+1.105%	9,293	+13.571%
2023-11-02	16.9000	17.2000	16.9000	17.2000	+2.017%	2,400	+14.826%
2023-11-01	16.8900	16.8900	16.7000	16.8600	+0.059%	2,774	+17.141%
2023-10-31	16.7500	16.8500	16.7100	16.8500	+0.898%	15,754	+17.211%
2023-10-30	16.6400	16.9700	16.6400	16.7000	+0.300%	3,600	+18.263%
2023-10-27	16.5000	16.6500	16.4600	16.6500	+0.181%	5,700	+18.619%
2023-10-26	16.3000	16.8800	16.3000	16.6200	+1.403%	33,072	+18.833%
2023-10-25	16.2500	16.4200	16.2500	16.3900	-0.061%	6,368	+20.500%
2023-10-24	16.3900	16.4500	16.3200	16.4000	-0.061%	58,673	+20.427%
2023-10-23	16.5000	16.5000	16.4000	16.4100	-0.425%	59,496	+20.353%
2023-10-20	16.5100	16.6700	16.4800	16.4800	-0.182%	19,698	+19.842%
2023-10-19	16.6600	16.6600	16.5100	16.5100	-0.422%	2,701	+19.624%
2023-10-18	16.6500	16.6500	16.5700	16.5800	-0.420%	27,976	+19.119%
2023-10-17	16.6500	16.6600	16.6300	16.6500	+0.060%	4,081	+18.619%
2023-10-16	16.6100	16.6700	16.5800	16.6400	-0.060%	187,689	+18.690%
2023-10-13	16.6500	16.7200	16.6500	16.6500	-0.180%	9,082	+18.619%
2023-10-12	16.6800	16.7100	16.6800	16.6800	-0.180%	3,900	+18.405%
2023-10-11	16.7100	16.8000	16.7000	16.7100	-0.298%	3,600	+18.193%
2023-10-10	16.7500	16.8000	16.7500	16.7600	+0.119%	3,500	+17.840%
2023-10-06	16.7300	16.7400	16.7000	16.7400	0.000%	4,000	+17.981%
2023-10-05	16.7000	16.8000	16.6900	16.7400	+0.240%	26,968	+17.981%
2023-10-04	16.8000	16.8000	16.6600	16.7000	-1.125%	30,057	+18.263%
2023-10-03	17.0000	17.0000	16.7600	16.8900	-0.413%	5,963	+16.933%
2023-10-02	16.8000	17.0000	16.8000	16.9600	-0.235%	3,198	+16.450%
2023-09-29	16.7500	17.0000	16.7500	17.0000	+1.190%	2,151	+16.176%
2023-09-28	16.6600	16.8500	16.6600	16.8000	+0.239%	1,747	+17.560%
2023-09-27	16.6800	16.9500	16.6000	16.7600	+0.661%	7,004	+17.840%
2023-09-26	16.6000	16.8200	16.6000	16.6500	-0.299%	11,746	+18.619%
2023-09-25	16.6250	16.8700	16.5900	16.7000	+1.767%	13,159	+18.263%
2023-09-22	16.5600	16.6100	16.4100	16.4100	-1.025%	43,778	+20.353%
2023-09-21	16.5800	16.5800	16.5000	16.5800	0.000%	4,015	+19.119%
2023-09-20	16.5000	16.5800	16.4800	16.5800	+0.913%	2,200	+19.119%
2023-09-19	16.5000	16.5000	16.4200	16.4300	+0.122%	29,779	+20.207%
2023-09-18	16.4000	16.5000	16.3700	16.4100	+0.061%	2,300	+20.353%
2023-09-15	16.3700	16.4100	16.3300	16.4000	-0.304%	14,730	+20.427%
2023-09-14	16.4200	16.4500	16.3700	16.4500	+0.183%	8,778	+20.061%
2023-09-13	16.3100	16.4800	16.3100	16.4200	+0.122%	69,388	+20.280%
2023-09-12	16.4700	16.4700	16.3000	16.4000	-0.425%	12,307	+20.427%
2023-09-11	16.4800	16.5000	16.4700	16.4700	-0.061%	6,100	+19.915%
2023-09-08	16.5000	16.6100	16.4800	16.4800	+0.122%	8,746	+19.842%
2023-09-07	16.5100	16.5100	16.4600	16.4600	-0.303%	37,570	+19.988%
2023-09-06	16.5000	16.6000	16.4600	16.5100	+0.365%	15,240	+19.624%
2023-09-05	16.4700	16.4700	16.4500	16.4500	+0.244%	10,412	+20.061%
2023-09-01	16.3500	16.4100	16.3500	16.4100	+1.234%	3,300	+20.353%
2023-08-31	16.4000	16.4000	16.2100	16.2100	-1.038%	5,455	+21.838%
2023-08-30	16.4000	16.4500	16.3800	16.3800	+0.061%	2,275	+20.574%
2023-08-29	16.7000	16.7000	16.3700	16.3700	+0.061%	61,394	+20.648%
2023-08-28	16.3200	16.3600	16.3200	16.3600	-0.122%	2,300	+20.721%
2023-08-25	16.5000	16.5000	16.3800	16.3800	-0.426%	1,400	+20.574%
2023-08-24	16.6000	16.7500	16.4500	16.4500	-0.243%	6,512	+20.061%
2023-08-23	16.4600	16.5100	16.4600	16.4900	-0.121%	2,250	+19.770%
2023-08-22	16.5600	16.5600	16.4950	16.5100	-0.900%	2,500	+19.624%
2023-08-21	16.5700	16.6700	16.5700	16.6600	+0.422%	3,770	+18.547%
2023-08-18	17.0000	17.0000	16.5900	16.5900	-2.869%	16,850	+19.048%
2023-08-17	17.1400	17.1900	17.0500	17.0800	-0.698%	6,700	+15.632%
2023-08-16	17.2100	17.2100	17.1900	17.2000	-0.116%	5,775	+14.826%
2023-08-15	17.2000	17.2500	17.2000	17.2200	-0.174%	11,258	+14.692%
2023-08-14	17.2800	17.2800	17.2300	17.2500	-0.058%	6,680	+14.493%
2023-08-11	17.2900	17.3000	17.2500	17.2600	+0.466%	40,900	+14.426%
2023-08-10	17.1800	17.2000	17.1800	17.1800	-0.521%	4,500	+14.959%
2023-08-09	17.1600	17.2700	17.1000	17.2700	+0.641%	41,900	+14.360%
2023-08-08	17.0600	17.1600	17.0100	17.1600	+0.351%	17,900	+15.093%
2023-08-04	17.0900	17.1000	17.0100	17.1000	+0.470%	2,900	+15.497%
2023-08-03	17.0900	17.1000	16.9700	17.0200	+0.236%	52,954	+16.040%
2023-08-02	17.0500	17.0800	16.9700	16.9800	+0.059%	4,937	+16.313%
2023-08-01	17.0000	17.0100	16.9600	16.9700	-0.176%	8,185	+16.382%
2023-07-31	17.1900	17.2000	17.0000	17.0000	-0.527%	3,540	+16.176%
2023-07-28	16.8500	17.0900	16.8500	17.0900	+1.726%	1,749	+15.565%
2023-07-27	16.9900	17.1200	16.7300	16.8000	-0.651%	14,300	+17.560%
2023-07-26	17.0300	17.1000	16.9100	16.9100	-0.705%	5,537	+16.795%
2023-07-25	17.0600	17.0600	17.0300	17.0300	-1.504%	4,353	+15.972%
2023-07-24	17.1500	17.2900	17.0300	17.2900	-0.173%	1,500	+14.228%
2023-07-21	17.0600	17.3200	17.0200	17.3200	+1.524%	59,226	+14.030%
2023-07-20	17.0000	17.0600	16.9200	17.0600	-0.583%	10,365	+15.768%
2023-07-19	17.0500	17.1600	17.0200	17.1600	+0.823%	2,572	+15.093%
2023-07-18	17.1000	17.6900	17.0200	17.0200	+0.059%	5,325	+16.040%
2023-07-17	17.0100	17.1000	17.0100	17.0100	+0.710%	1,000	+16.108%
2023-07-14	16.8800	16.9000	16.8800	16.8900	+0.237%	4,050	+16.933%
2023-07-13	16.8200	16.9000	16.8200	16.8500	+0.178%	900	+17.211%
2023-07-12	16.7900	16.8300	16.7800	16.8200	-0.650%	2,000	+17.420%
2023-07-11	16.6700	16.9300	16.6700	16.9300	+1.438%	1,200	+16.657%
2023-07-10	16.6800	16.6900	16.6800	16.6900	0.000%	900	+18.334%
2023-07-07	16.8400	16.8400	16.6500	16.6900	-0.209%	2,745	+18.334%
2023-07-06	16.7000	16.7250	16.7000	16.7250	-0.624%	4,200	+18.087%
2023-07-05	16.6500	16.8300	16.5800	16.8300	+1.386%	147,550	+17.350%
2023-07-04	16.6000	16.6250	16.6000	16.6000	+0.302%	1,100	+18.976%
2023-06-30	16.6000	16.6200	16.5500	16.5500	+0.730%	1,800	+19.335%
2023-06-29	16.4200	16.4300	16.4100	16.4300	-0.485%	1,300	+20.207%
2023-06-28	16.4500	16.5500	16.4500	16.5100	-0.242%	10,601	+19.624%
2023-06-27	16.5500	16.5500	16.5500	16.5500	-0.601%	600	+19.335%
2023-06-26	16.6150	16.6500	16.6150	16.6500	0.000%	1,300	+18.619%
2023-06-23	16.6600	16.6600	16.6200	16.6500	+0.301%	3,720	+18.619%
2023-06-22	16.6200	16.6600	16.6000	16.6000	-0.060%	4,592	+18.976%
2023-06-21	16.6200	16.6600	16.6100	16.6100	-0.300%	7,900	+18.904%
2023-06-20	16.6500	16.6650	16.6200	16.6600	-0.120%	6,427	+18.547%
2023-06-19	16.6800	16.6800	16.6800	16.6800	-0.120%	350	+18.405%
2023-06-16	16.6700	16.7800	16.6700	16.7000	+0.120%	102,300	+18.263%
2023-06-15	16.8000	16.8000	16.6500	16.6800	-0.299%	14,095	+18.405%
2023-06-14	16.7300	16.7400	16.6500	16.7300	0.000%	12,162	+18.051%
2023-06-13	16.7100	16.7800	16.6800	16.7300	+0.601%	38,270	+18.051%
2023-06-09	16.6750	16.6900	16.6200	16.6300	-0.479%	62,665	+18.761%
2023-06-08	16.6200	16.9000	16.6200	16.7100	-0.179%	1,700	+18.193%
2023-06-07	16.8100	16.8100	16.4500	16.7400	+0.541%	5,000	+17.981%
2023-06-06	16.4600	16.6600	16.4600	16.6500	+0.604%	4,825	+18.619%
2023-06-05	16.5100	16.6000	16.5000	16.5500	+0.303%	155,400	+19.335%
2023-06-02	16.4100	16.5000	16.4100	16.5000	+0.917%	1,968	+19.697%
2023-05-31	16.0500	16.3500	16.0500	16.3500	+2.124%	28,462	+20.795%
2023-05-30	15.9100	16.0200	15.9100	16.0100	-0.836%	2,300	+23.360%
2023-05-29	15.6000	16.1450	15.6000	16.1450	+1.223%	1,300	+22.329%
2023-05-26	15.9900	16.1100	15.9500	15.9500	-0.561%	11,312	+23.824%
2023-05-25	16.4000	16.4000	16.0400	16.0400	-2.195%	5,405	+23.130%
2023-05-24	16.5000	16.5500	16.4000	16.4000	-1.264%	6,116	+20.427%
2023-05-23	16.6500	16.7000	16.5000	16.6100	-0.240%	5,408	+18.904%
2023-05-19	16.5500	16.6500	16.5100	16.6500	+0.909%	7,400	+18.619%
2023-05-18	16.5500	16.5500	16.4300	16.5000	-0.181%	5,200	+19.697%
2023-05-17	16.5700	16.6100	16.4700	16.5300	+0.364%	7,400	+19.480%
2023-05-16	16.5000	16.6400	16.4700	16.4700	-2.313%	14,130	+19.915%
2023-05-15	16.8000	16.8600	16.6100	16.8600	+1.505%	1,720	+17.141%
2023-05-12	16.7500	16.7800	16.6100	16.6100	-0.717%	4,000	+18.904%
2023-05-11	16.8000	16.8600	16.7300	16.7300	-0.712%	3,400	+18.051%
2023-05-10	16.8600	16.8700	16.8500	16.8500	+0.597%	2,200	+17.211%
2023-05-09	16.7000	16.8200	16.7000	16.7500	0.000%	2,900	+17.910%
2023-05-08	16.8000	16.8000	16.7400	16.7500	-0.416%	1,500	+17.910%
2023-05-05	16.9300	16.9300	16.8000	16.8200	-0.473%	2,900	+17.420%
2023-05-04	16.9000	16.9000	16.9000	16.9000	-0.177%	530	+16.864%
2023-05-03	16.8900	16.9500	16.8200	16.9300	+0.415%	8,600	+16.657%
2023-05-02	16.9200	16.9200	16.8600	16.8600	-0.472%	1,860	+17.141%
2023-05-01	17.0000	17.0000	16.9400	16.9400	-1.740%	869	+16.588%
2023-04-28	17.1800	17.3000	17.1800	17.2400	+0.819%	3,900	+14.559%
2023-04-27	16.7300	17.1900	16.7300	17.1000	+1.064%	1,500	+15.497%
2023-04-26	17.2200	17.2200	16.9200	16.9200	-1.628%	3,261	+16.726%
2023-04-25	17.1000	17.2000	17.1000	17.2000	+0.762%	5,280	+14.826%
2023-04-24	17.3000	17.3100	17.0700	17.0700	-1.784%	14,792	+15.700%
2023-04-21	17.2600	17.3900	17.2500	17.3800	+1.400%	27,629	+13.636%
2023-04-20	16.7800	17.1500	16.7800	17.1400	+1.002%	2,580	+15.228%
2023-04-19	17.1400	17.1400	16.9700	16.9700	-0.469%	4,142	+16.382%
2023-04-18	16.9500	17.0900	16.9500	17.0500	+0.828%	2,000	+15.836%
2023-04-17	16.8800	16.9500	16.8800	16.9100	-0.236%	3,850	+16.795%
2023-04-14	16.9400	16.9500	16.8900	16.9500	+0.474%	2,500	+16.519%
2023-04-13	16.7500	16.8900	16.7200	16.8700	+0.357%	3,400	+17.072%
2023-04-12	16.6100	16.8100	16.6100	16.8100	+2.251%	3,623	+17.490%
2023-04-11	16.5500	16.5900	16.4100	16.4400	-1.261%	9,134	+20.134%
2023-04-10	16.6500	16.6500	16.6500	16.6500	+0.120%	3,140	+18.619%
2023-04-06	16.7000	16.8100	16.6300	16.6300	-0.419%	40,140	+18.761%
2023-04-05	16.9000	16.9000	16.7000	16.7000	-0.713%	3,450	+18.263%
2023-04-04	16.6550	16.9500	16.6550	16.8200	-0.473%	11,158	+17.420%
2023-04-03	16.9500	16.9500	16.9000	16.9000	0.000%	7,700	+16.864%
2023-03-31	16.6900	16.9000	16.6300	16.9000	+1.502%	14,876	+16.864%
2023-03-30	16.6300	16.6500	16.6300	16.6500	+0.301%	18,600	+18.619%
2023-03-29	16.8500	16.9000	16.5500	16.6000	-1.484%	17,800	+18.976%
2023-03-28	16.7600	16.8500	16.7600	16.8500	+0.597%	825	+17.211%
2023-03-27	16.7700	16.8000	16.7500	16.7500	-0.534%	3,300	+17.910%
2023-03-24	16.7600	16.8400	16.7600	16.8400	-0.355%	1,800	+17.280%
2023-03-23	16.9000	17.0000	16.8200	16.9000	-0.118%	11,675	+16.864%
2023-03-22	17.0000	17.0000	16.8700	16.9200	+0.059%	12,387	+16.726%
2023-03-21	16.7500	17.0000	16.7500	16.9100	+0.895%	15,600	+16.795%
2023-03-20	16.8000	16.9300	16.7600	16.7600	+0.903%	1,700	+17.840%
2023-03-17	16.5500	16.6100	16.5500	16.6100	+0.363%	1,424	+18.904%
2023-03-16	16.2600	16.7000	16.1600	16.5500	+0.915%	7,515	+19.335%
2023-03-15	16.9800	16.9800	16.4000	16.4000	-3.529%	15,500	+20.427%
2023-03-14	16.9100	17.2500	16.9100	17.0000	-2.130%	3,333	+16.176%
2023-03-13	16.9800	17.3700	16.8000	17.3700	+0.696%	5,200	+13.702%
2023-03-10	17.3600	17.3600	17.0700	17.2500	-0.976%	17,969	+14.493%
2023-03-09	17.3100	17.4700	17.3100	17.4200	-0.400%	1,065	+13.375%
2023-03-08	17.2800	17.4900	17.2800	17.4900	+0.517%	2,900	+12.922%
2023-03-07	17.7700	17.7700	17.3600	17.4000	-1.416%	1,200	+13.506%
2023-03-06	17.6300	17.7000	17.6000	17.6500	-0.282%	12,194	+11.898%
2023-03-03	17.6500	17.7000	17.6200	17.7000	0.000%	1,300	+11.582%
2023-03-02	17.7300	17.7300	17.6700	17.7000	-0.450%	1,919	+11.582%
2023-03-01	17.7000	17.7800	17.6200	17.7800	-0.112%	6,000	+11.080%
2023-02-28	17.8500	17.8500	17.7300	17.8000	+0.282%	2,200	+10.955%
2023-02-27	17.8500	17.8500	17.7400	17.7500	-0.169%	1,400	+11.268%
2023-02-24	17.8500	17.8500	17.7100	17.7800	-0.224%	4,300	+11.080%
2023-02-23	17.8500	17.8600	17.7500	17.8200	-0.280%	17,850	+10.831%
2023-02-22	17.9000	17.9000	17.8000	17.8700	+0.112%	3,701	+10.520%
2023-02-21	17.8400	17.8500	17.7300	17.8500	0.000%	5,525	+10.644%
2023-02-17	17.8100	17.8500	17.8100	17.8500	-0.557%	500	+10.644%
2023-02-16	17.8500	18.0500	17.8500	17.9500	+0.560%	1,000	+10.028%
2023-02-15	17.8500	17.8500	17.8500	17.8500	-0.224%	250	+10.644%
2023-02-14	18.1000	18.1000	17.8900	17.8900	-2.772%	17,290	+10.397%
2023-02-13	18.2000	18.4000	18.2000	18.4000	+1.099%	5,700	+7.337%
2023-02-10	18.1600	18.2000	18.1500	18.2000	-0.546%	6,580	+8.516%
2023-02-09	18.3100	18.3100	18.3000	18.3000	0.000%	20,521	+7.923%
2023-02-08	18.2800	18.4000	18.2800	18.3000	+0.274%	8,515	+7.923%
2023-02-07	18.2000	18.3200	18.2000	18.2500	+0.275%	11,855	+8.219%
2023-02-06	18.2200	18.2700	18.2000	18.2000	-0.383%	18,215	+8.516%
2023-02-03	18.1100	18.2700	18.1000	18.2700	+0.883%	23,081	+8.101%
2023-02-02	18.1100	18.1100	18.1100	18.1100	+0.555%	290	+9.056%
2023-02-01	18.0900	18.2000	18.0100	18.0100	-0.497%	3,955	+9.661%
2023-01-31	17.8600	18.1000	17.8600	18.1000	+0.836%	18,215	+9.116%
2023-01-30	17.9900	18.0000	17.9000	17.9500	0.000%	3,521	+10.028%
2023-01-27	17.9900	17.9900	17.8300	17.9500	+0.786%	2,415	+10.028%
2023-01-26	18.0000	18.0000	17.8100	17.8100	+0.169%	2,385	+10.893%

.dark-mode .mTfYNC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTfYNC{ color: #333333; background-color: white; border: 2px solid #333333; }FTS-MFORTIS INC PREF SERIES M CMVstock TSE

FTS-M
FORTIS INC PREF SERIES M CMV
stock TSE