Dark

FTS
FORTIS INC
stock TSE

Inactive

Aug 2, 2024

59.01CAD+1.917%(+1.11)1,735,458

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	57.8800	59.1500	57.7900	59.0100	+1.917%	1,735,458	0.000%
2024-08-01	57.8600	58.2900	57.6300	57.9000	+0.312%	2,024,027	+1.917%
2024-07-31	57.6700	57.9400	56.7600	57.7200	+1.050%	1,577,361	+2.235%
2024-07-30	56.7900	57.4600	56.7300	57.1200	+0.422%	1,027,571	+3.309%
2024-07-29	56.7700	57.0300	56.6200	56.8800	+0.264%	2,528,525	+3.745%
2024-07-26	56.3700	56.8100	56.3500	56.7300	+0.782%	1,450,948	+4.019%
2024-07-25	56.4700	56.8000	56.1900	56.2900	-0.301%	1,307,138	+4.832%
2024-07-24	55.7900	56.6800	55.5900	56.4600	+1.711%	1,934,181	+4.516%
2024-07-23	55.8300	55.8700	55.4200	55.5100	-0.538%	1,007,664	+6.305%
2024-07-22	55.7900	56.0600	55.6600	55.8100	+0.342%	2,974,008	+5.734%
2024-07-19	55.7500	55.9000	55.5300	55.6200	-0.323%	640,322	+6.095%
2024-07-18	54.9700	55.8300	54.9100	55.8000	+1.289%	2,110,026	+5.753%
2024-07-17	54.3300	55.4300	54.3200	55.0900	+1.213%	2,103,719	+7.116%
2024-07-16	54.1400	54.5200	54.0300	54.4300	+0.703%	1,181,342	+8.414%
2024-07-15	54.2900	54.2900	53.8500	54.0500	-0.753%	965,190	+9.177%
2024-07-12	54.5500	54.8300	54.4100	54.4600	+0.018%	625,905	+8.355%
2024-07-11	54.4700	54.8100	54.4100	54.4500	+0.387%	857,507	+8.375%
2024-07-10	53.6500	54.3800	53.6500	54.2400	+1.307%	1,395,034	+8.794%
2024-07-09	53.4600	53.6800	53.2900	53.5400	+0.056%	406,226	+10.217%
2024-07-08	53.3600	53.5900	53.2000	53.5100	+0.375%	500,356	+10.278%
2024-07-05	53.6000	53.8300	53.2600	53.3100	-0.411%	737,810	+10.692%
2024-07-04	53.5100	53.7800	53.4000	53.5300	-0.075%	227,322	+10.237%
2024-07-03	53.1300	53.7300	53.1300	53.5700	+1.075%	846,463	+10.155%
2024-07-02	53.0000	53.4600	52.6700	53.0000	-0.320%	1,300,879	+11.340%
2024-06-28	53.5300	53.5700	53.0200	53.1700	-0.449%	865,930	+10.984%
2024-06-27	52.9400	53.5800	52.9100	53.4100	+0.755%	846,133	+10.485%
2024-06-26	53.0600	53.2400	52.8100	53.0100	-0.786%	940,741	+11.319%
2024-06-25	53.7800	53.7800	53.1300	53.4300	-0.651%	1,384,361	+10.444%
2024-06-24	52.8700	53.8300	52.8000	53.7800	+2.049%	1,263,408	+9.725%
2024-06-21	52.7500	53.0600	52.4200	52.7000	-0.076%	4,747,448	+11.973%
2024-06-20	52.3200	52.8300	52.2900	52.7400	+0.783%	1,058,664	+11.889%
2024-06-19	52.7400	52.9000	52.1900	52.3300	-0.853%	685,679	+12.765%
2024-06-18	53.0000	53.2900	52.6300	52.7800	-0.883%	1,013,634	+11.804%
2024-06-17	53.6500	53.7400	53.0800	53.2500	-0.820%	1,570,977	+10.817%
2024-06-14	53.8400	53.8900	53.5300	53.6900	-0.629%	1,018,540	+9.909%
2024-06-13	54.0400	54.2200	53.6200	54.0300	-0.111%	1,662,553	+9.217%
2024-06-12	54.7700	55.0600	53.9900	54.0900	-0.861%	1,190,808	+9.096%
2024-06-11	54.5800	54.9800	54.3400	54.5600	-0.583%	1,293,198	+8.156%
2024-06-10	54.9600	55.1300	54.6800	54.8800	-0.345%	1,422,711	+7.526%
2024-06-07	55.4600	55.5600	54.8700	55.0700	-0.971%	1,151,784	+7.155%
2024-06-06	55.6200	55.9400	55.5000	55.6100	-0.215%	801,436	+6.114%
2024-06-05	55.0200	55.8900	55.0200	55.7300	+1.290%	1,537,008	+5.886%
2024-06-04	54.3400	55.2600	54.1200	55.0200	+1.158%	1,251,358	+7.252%
2024-06-03	54.3800	54.7800	54.1300	54.3900	-0.220%	1,692,312	+8.494%
2024-05-31	53.5300	54.5300	53.3900	54.5100	+2.117%	2,546,666	+8.255%
2024-05-30	52.7500	53.4100	52.7500	53.3800	+1.310%	2,440,166	+10.547%
2024-05-29	53.2800	53.3000	52.6300	52.6900	-1.716%	5,035,117	+11.995%
2024-05-28	54.2700	54.4300	53.4900	53.6100	-1.507%	1,437,288	+10.073%
2024-05-27	54.4800	54.5500	54.3800	54.4300	-0.183%	684,134	+8.414%
2024-05-24	54.4200	54.7100	54.2600	54.5300	+0.037%	2,190,988	+8.216%
2024-05-23	55.2000	55.4000	54.1700	54.5100	-1.589%	3,153,016	+8.255%
2024-05-22	55.6700	55.9800	55.3100	55.3900	-0.877%	2,617,179	+6.535%
2024-05-21	55.6400	56.0500	55.3900	55.8800	+0.703%	3,451,189	+5.601%
2024-05-17	55.6000	55.6400	55.0400	55.4900	-0.126%	5,347,059	+6.343%
2024-05-16	55.3300	55.8300	55.2900	55.5600	-0.644%	2,943,470	+6.210%
2024-05-15	55.9100	56.3100	55.7400	55.9200	+0.485%	3,323,400	+5.526%
2024-05-14	55.9400	56.0300	55.5100	55.6500	-0.251%	3,515,394	+6.038%
2024-05-13	56.1700	56.4200	55.6300	55.7900	-0.712%	1,476,185	+5.772%
2024-05-10	56.3400	56.7200	56.1200	56.1900	+0.286%	1,127,223	+5.019%
2024-05-09	55.4800	56.2700	55.4100	56.0300	+0.991%	1,748,983	+5.319%
2024-05-08	55.1000	55.8000	55.0900	55.4800	+0.562%	1,526,030	+6.363%
2024-05-07	54.8900	55.2200	54.6600	55.1700	+0.730%	1,061,460	+6.960%
2024-05-06	54.7000	54.8800	54.2700	54.7700	+0.717%	1,736,803	+7.741%
2024-05-02	54.7600	54.7700	54.3300	54.3800	+0.037%	1,136,531	+8.514%
2024-05-01	53.8600	54.6200	53.2300	54.3600	+0.555%	1,272,602	+8.554%
2024-04-30	54.1300	54.3200	53.8600	54.0600	+0.019%	1,190,716	+9.156%
2024-04-29	53.4600	54.1000	53.3800	54.0500	+1.255%	2,578,312	+9.177%
2024-04-26	53.6500	53.9000	53.2800	53.3800	-0.503%	1,310,777	+10.547%
2024-04-24	53.1900	53.7900	53.0700	53.6500	+0.525%	1,483,341	+9.991%
2024-04-23	53.4800	53.5900	53.3200	53.3700	-0.150%	2,678,493	+10.568%
2024-04-22	52.7700	53.4600	52.7700	53.4500	+1.059%	2,481,828	+10.402%
2024-04-19	52.3300	52.9600	52.3300	52.8900	+0.974%	1,794,070	+11.571%
2024-04-18	51.8400	52.4700	51.5900	52.3800	+2.065%	1,822,287	+12.658%
2024-04-16	51.7300	51.7800	51.0200	51.3200	-0.793%	1,690,529	+14.984%
2024-04-15	52.0000	52.1300	51.3900	51.7300	-0.212%	823,894	+14.073%
2024-04-12	52.0500	52.4000	51.6600	51.8400	-0.154%	997,719	+13.831%
2024-04-11	52.3500	52.5000	51.5500	51.9200	-0.632%	1,006,478	+13.656%
2024-04-10	52.9300	52.9400	51.9400	52.2500	-1.896%	1,303,861	+12.938%
2024-04-09	53.3500	53.4200	53.0200	53.2600	+0.132%	1,413,290	+10.796%
2024-04-08	52.7500	53.2200	52.7300	53.1900	+0.853%	891,023	+10.942%
2024-04-05	52.8400	52.9300	52.4800	52.7400	-0.378%	908,851	+11.889%
2024-04-04	53.3500	53.4500	52.6200	52.9400	-0.489%	847,547	+11.466%
2024-04-03	53.4800	53.5500	53.0800	53.2000	-0.505%	857,585	+10.921%
2024-04-02	53.2000	53.5900	53.1900	53.4700	+0.150%	776,727	+10.361%
2024-04-01	53.3900	53.4300	53.0300	53.3900	-0.243%	698,427	+10.526%
2024-03-28	53.5000	53.6700	53.2300	53.5200	+0.225%	890,947	+10.258%
2024-03-27	53.0000	53.4400	53.0000	53.4000	+0.945%	697,564	+10.506%
2024-03-26	53.2900	53.3000	52.7900	52.9000	-0.992%	2,780,064	+11.550%
2024-03-25	53.7900	53.9700	53.3950	53.4300	-0.669%	1,102,211	+10.444%
2024-03-22	53.8300	54.0900	53.7200	53.7900	+0.336%	1,000,823	+9.704%
2024-03-21	53.5800	53.9200	53.5000	53.6100	+0.168%	1,072,870	+10.073%
2024-03-20	53.4800	53.7850	53.3200	53.5200	+0.262%	1,076,615	+10.258%
2024-03-19	53.6900	54.0100	53.3800	53.3800	-0.781%	818,170	+10.547%
2024-03-15	53.2600	53.9900	53.1100	53.8000	+0.938%	4,738,785	+9.684%
2024-03-14	53.5000	53.5000	52.9000	53.3000	-0.430%	1,434,070	+10.713%
2024-03-13	53.7000	53.8200	53.2500	53.5300	-0.149%	1,018,045	+10.237%
2024-03-12	53.9300	54.0000	53.4100	53.6100	-0.722%	1,190,314	+10.073%
2024-03-11	53.9200	54.2600	53.7600	54.0000	-0.332%	1,186,736	+9.278%
2024-03-07	53.5000	54.2300	53.4100	54.1800	+1.651%	2,124,202	+8.915%
2024-03-06	53.2600	53.6600	53.1000	53.3000	+0.661%	1,376,509	+10.713%
2024-03-04	52.1000	53.0500	52.0200	52.9500	+1.282%	1,569,024	+11.445%
2024-03-01	52.2600	52.4400	52.0000	52.2800	-0.096%	1,662,812	+12.873%
2024-02-29	52.4300	52.7100	52.2600	52.3300	-0.210%	4,013,595	+12.765%
2024-02-28	52.4100	52.6400	52.3100	52.4400	+0.095%	655,845	+12.529%
2024-02-27	52.0600	52.4300	51.9600	52.3900	+0.499%	1,914,406	+12.636%
2024-02-26	53.1200	53.1800	52.0200	52.1300	-1.956%	2,735,379	+13.198%
2024-02-23	53.7600	53.9500	52.9600	53.1700	-1.189%	2,674,392	+10.984%
2024-02-22	53.8400	53.8400	53.1600	53.8100	+0.037%	2,010,099	+9.664%
2024-02-21	53.6500	53.9400	53.5600	53.7900	+0.336%	1,676,390	+9.704%
2024-02-20	52.9200	53.8900	52.9000	53.6100	+1.246%	2,591,772	+10.073%
2024-02-16	52.6400	53.0400	52.5900	52.9500	+0.532%	2,624,405	+11.445%
2024-02-15	52.2300	52.8300	52.2050	52.6700	+0.095%	2,451,325	+12.037%
2024-02-14	52.2300	52.6300	52.0200	52.6200	+0.747%	1,772,584	+12.144%
2024-02-13	52.9800	53.1200	51.9500	52.2300	-1.527%	4,067,045	+12.981%
2024-02-12	52.7000	53.1700	52.6400	53.0400	+1.202%	2,300,933	+11.256%
2024-02-08	52.7700	52.8800	52.2400	52.4100	-1.076%	2,850,919	+12.593%
2024-02-07	53.6500	53.9800	52.7400	52.9800	-1.009%	1,748,509	+11.382%
2024-02-06	53.2900	53.6000	53.1100	53.5200	+0.206%	1,302,504	+10.258%
2024-02-05	53.6400	53.6400	52.9000	53.4100	-0.854%	1,681,248	+10.485%
2024-02-02	53.9200	53.9700	52.9400	53.8700	-0.554%	1,522,235	+9.541%
2024-02-01	54.0100	54.2600	53.7200	54.1700	+0.426%	937,177	+8.935%
2024-01-31	54.2400	54.5700	53.7700	53.9400	-0.130%	1,272,735	+9.399%
2024-01-30	53.8500	54.1100	53.5000	54.0100	+0.278%	881,556	+9.258%
2024-01-29	53.5600	53.9500	53.2900	53.8600	+0.861%	1,487,583	+9.562%
2024-01-26	53.6500	53.8200	53.3500	53.4000	-0.447%	697,564	+10.506%
2024-01-25	53.3700	53.7650	53.3600	53.6400	+0.525%	1,195,297	+10.011%
2024-01-24	53.8900	54.1100	53.2300	53.3600	-0.448%	2,187,528	+10.588%
2024-01-23	54.1400	54.4000	53.5400	53.6000	-0.997%	1,525,828	+10.093%
2024-01-22	54.4500	54.7500	53.9700	54.1400	-0.441%	1,381,722	+8.995%
2024-01-19	53.9900	54.6200	53.7600	54.3800	+1.022%	1,672,927	+8.514%
2024-01-18	54.4200	54.6900	53.7000	53.8300	-1.302%	2,079,751	+9.623%
2024-01-17	55.0900	55.3800	54.2400	54.5400	-1.428%	1,321,462	+8.196%
2024-01-16	55.1900	55.3700	54.7150	55.3300	-0.198%	520,001	+6.651%
2024-01-15	55.1100	55.5200	55.0000	55.4400	+0.727%	224,320	+6.439%
2024-01-12	55.0700	55.3800	54.8900	55.0400	+0.164%	761,494	+7.213%
2024-01-11	55.8100	55.8100	54.6900	54.9500	-1.664%	718,814	+7.389%
2024-01-10	56.0000	56.1800	55.8000	55.8800	-0.036%	891,911	+5.601%
2024-01-09	56.0400	56.2100	55.8900	55.9000	-0.303%	1,168,988	+5.564%
2024-01-08	55.7700	56.1450	55.7700	56.0700	+0.773%	976,009	+5.243%
2024-01-05	55.2500	56.0800	55.0500	55.6400	+0.633%	1,008,180	+6.057%
2024-01-04	55.2000	55.6700	54.8700	55.2900	+0.454%	963,433	+6.728%
2024-01-03	54.7300	55.1900	54.6500	55.0400	+0.603%	1,262,964	+7.213%
2024-01-02	54.2000	54.8900	54.1900	54.7100	+0.367%	815,139	+7.860%
2023-12-29	54.3700	54.5300	53.9900	54.5100	+0.424%	911,653	+8.255%
2023-12-28	54.0700	54.3200	53.9700	54.2800	+0.074%	671,919	+8.714%
2023-12-27	53.4700	54.4700	53.4700	54.2400	+0.519%	886,782	+8.794%
2023-12-22	53.6500	54.2900	53.6500	53.9600	+0.597%	557,815	+9.359%
2023-12-21	53.6000	53.9700	53.4900	53.6400	+0.149%	715,466	+10.011%
2023-12-20	54.4100	54.6300	53.5400	53.5600	-1.743%	977,969	+10.176%
2023-12-19	54.4000	54.7000	54.2500	54.5100	+0.387%	622,957	+8.255%
2023-12-18	54.8900	55.1500	54.1500	54.3000	-1.075%	1,027,072	+8.674%
2023-12-15	55.4800	55.4900	54.6300	54.8900	-1.224%	3,754,451	+7.506%
2023-12-14	55.9000	56.1200	55.2850	55.5700	-0.287%	1,759,615	+6.190%
2023-12-13	54.1200	55.8000	53.7000	55.7300	+2.937%	2,485,272	+5.886%
2023-12-12	54.8700	55.0400	53.7000	54.1400	-2.151%	1,853,795	+8.995%
2023-12-08	55.5100	55.5700	55.0100	55.3300	-0.396%	786,525	+6.651%
2023-12-07	55.7200	55.9100	55.5000	55.5500	-0.198%	1,374,670	+6.229%
2023-12-06	55.1800	55.9100	55.1700	55.6600	+1.163%	1,243,476	+6.019%
2023-12-05	55.2000	55.3600	54.8500	55.0200	-0.036%	1,598,932	+7.252%
2023-12-04	54.8400	55.2900	54.5000	55.0400	+0.365%	991,000	+7.213%
2023-12-01	54.4000	54.8800	54.1800	54.8400	+0.883%	1,457,895	+7.604%
2023-11-30	54.3600	54.5600	53.4500	54.3600	0.000%	3,720,699	+8.554%
2023-11-29	55.1500	55.1700	54.1650	54.3600	-1.575%	1,519,315	+8.554%
2023-11-28	55.4700	55.9750	55.2000	55.2300	-0.486%	1,414,820	+6.844%
2023-11-27	55.7700	55.8050	55.3600	55.5000	-0.413%	2,302,479	+6.324%
2023-11-24	56.1100	56.2300	55.7200	55.7300	-0.907%	637,898	+5.886%
2023-11-23	56.2400	56.3400	56.1200	56.2400	+0.053%	295,958	+4.925%
2023-11-22	56.3100	56.4600	56.0400	56.2100	+0.196%	1,855,899	+4.981%
2023-11-21	56.3900	56.6900	56.0200	56.1000	-0.320%	1,708,100	+5.187%
2023-11-20	56.3900	56.4500	55.9100	56.2800	-0.319%	2,401,086	+4.851%
2023-11-17	56.6000	56.7000	56.2600	56.4600	-0.053%	1,396,478	+4.516%
2023-11-16	56.4200	56.7700	56.4000	56.4900	-0.458%	1,133,082	+4.461%
2023-11-15	56.4700	56.9300	56.3300	56.7500	+0.710%	1,418,595	+3.982%
2023-11-14	56.0300	56.6200	56.0300	56.3500	+1.385%	1,426,062	+4.720%
2023-11-13	55.5900	55.8000	55.3900	55.5800	-0.215%	655,294	+6.171%
2023-11-10	56.2500	56.4700	55.5000	55.7000	-0.978%	1,218,218	+5.943%
2023-11-09	55.8100	56.6800	55.8100	56.2500	+0.770%	1,268,691	+4.907%
2023-11-08	55.7800	55.9050	55.4400	55.8200	-0.143%	3,494,597	+5.715%
2023-11-07	56.4000	56.4200	55.7600	55.9000	-1.079%	2,374,545	+5.564%
2023-11-06	56.8500	56.9800	56.2300	56.5100	-0.598%	1,592,414	+4.424%
2023-11-03	57.5500	57.7300	56.6000	56.8500	-0.681%	1,435,928	+3.799%
2023-11-02	56.2300	57.3400	55.7300	57.2400	+2.178%	1,418,169	+3.092%
2023-11-01	55.3000	56.2550	55.1300	56.0200	+1.744%	1,394,687	+5.337%
2023-10-31	55.7700	55.8900	54.7600	55.0600	-0.811%	2,896,008	+7.174%
2023-10-30	55.0000	55.7300	54.8550	55.5100	+0.946%	1,255,558	+6.305%
2023-10-27	55.4200	55.7800	54.9600	54.9900	-0.955%	924,680	+7.310%
2023-10-26	54.6700	55.7800	54.6600	55.5200	+1.909%	2,180,785	+6.286%
2023-10-25	54.1500	54.8500	54.1000	54.4800	+0.442%	661,709	+8.315%
2023-10-24	54.1300	54.6000	54.0100	54.2400	+0.780%	1,957,730	+8.794%
2023-10-23	53.2700	54.1300	52.9500	53.8200	+0.523%	2,275,663	+9.643%
2023-10-20	53.8900	54.1600	53.5000	53.5400	-0.797%	1,450,114	+10.217%
2023-10-19	54.3700	54.6800	53.9000	53.9700	-0.553%	1,940,403	+9.339%
2023-10-18	54.5500	54.6000	54.0300	54.2700	-0.677%	1,594,608	+8.734%
2023-10-17	54.9300	55.3100	54.1150	54.6400	-0.907%	1,437,506	+7.998%
2023-10-16	54.3600	55.3850	54.3400	55.1400	+1.342%	1,238,679	+7.018%
2023-10-13	55.2800	55.5000	54.3650	54.4100	-0.802%	1,065,544	+8.454%
2023-10-12	55.2300	55.6000	54.6900	54.8500	-0.975%	1,340,110	+7.584%
2023-10-11	54.4900	55.5250	54.0800	55.3900	+2.309%	1,839,034	+6.535%
2023-10-10	53.9000	54.3100	53.8200	54.1400	+1.291%	1,508,309	+8.995%
2023-10-06	52.8000	53.6700	52.5200	53.4500	+0.300%	1,650,902	+10.402%
2023-10-05	52.4000	53.3100	52.2500	53.2900	+2.049%	1,345,519	+10.734%
2023-10-04	50.9700	52.4700	50.6900	52.2200	+3.140%	2,131,719	+13.003%
2023-10-03	50.4100	50.9300	49.8300	50.6300	0.000%	1,596,382	+16.551%
2023-10-02	51.4800	51.5600	49.8200	50.6300	-1.861%	1,900,271	+16.551%
2023-09-29	52.0900	52.1900	51.3550	51.5900	-0.232%	1,206,010	+14.383%
2023-09-28	51.5200	51.9800	51.2600	51.7100	+0.310%	966,690	+14.117%
2023-09-27	52.7900	52.8800	51.4600	51.5500	-2.497%	1,214,282	+14.471%
2023-09-26	53.9000	53.9100	52.8550	52.8700	-2.002%	893,065	+11.613%
2023-09-25	54.2500	54.2900	53.8900	53.9500	-0.754%	1,033,496	+9.379%
2023-09-22	54.1900	54.4900	53.8000	54.3600	0.000%	933,207	+8.554%
2023-09-21	55.0400	55.2200	54.3200	54.3600	-1.700%	1,173,516	+8.554%
2023-09-20	55.0400	55.4000	54.8250	55.3000	+0.582%	1,153,517	+6.709%
2023-09-19	56.2100	56.2700	54.8200	54.9800	-2.466%	1,698,725	+7.330%
2023-09-18	56.4000	56.5900	56.0300	56.3700	-0.230%	1,526,963	+4.683%
2023-09-15	56.0100	56.5600	56.0000	56.5000	+0.767%	4,109,088	+4.442%
2023-09-14	55.5300	56.2200	55.4100	56.0700	+1.613%	1,549,250	+5.243%
2023-09-13	54.2600	55.4100	54.2000	55.1800	+1.771%	1,352,393	+6.941%
2023-09-12	53.9300	54.3400	53.4050	54.2200	+0.500%	1,309,867	+8.834%
2023-09-11	53.3900	54.0100	53.3800	53.9500	+1.087%	846,699	+9.379%
2023-09-08	53.5100	53.5600	53.0800	53.3700	+0.056%	1,038,717	+10.568%
2023-09-07	52.6100	53.5100	52.5800	53.3400	+1.716%	1,487,936	+10.630%
2023-09-06	52.8600	53.1600	52.3600	52.4400	-0.870%	1,420,824	+12.529%
2023-09-05	53.4100	53.5500	52.6050	52.9000	-0.936%	789,721	+11.550%
2023-09-01	53.2400	53.4700	53.1100	53.4000	+0.774%	905,722	+10.506%
2023-08-31	53.6900	53.8300	52.7200	52.9900	-1.212%	2,760,357	+11.361%
2023-08-30	53.8300	54.0800	53.4850	53.6400	-0.205%	1,015,021	+10.011%
2023-08-29	53.4300	53.8600	53.2400	53.7500	+0.769%	990,332	+9.786%
2023-08-28	53.5800	53.7000	53.2350	53.3400	-0.168%	2,529,609	+10.630%
2023-08-25	53.6200	53.9100	53.4100	53.4300	-0.168%	1,209,949	+10.444%
2023-08-24	53.6200	54.0700	53.4900	53.5200	-0.205%	1,442,686	+10.258%
2023-08-23	53.9600	54.1000	53.5200	53.6300	+0.337%	918,999	+10.032%
2023-08-22	53.1700	53.4900	53.0400	53.4500	+0.546%	2,320,303	+10.402%
2023-08-21	53.6100	53.6600	52.8850	53.1600	-1.024%	3,133,676	+11.005%
2023-08-18	53.5300	53.7800	53.2400	53.7100	-0.408%	3,207,056	+9.868%
2023-08-17	53.8800	54.3700	53.8400	53.9300	+0.093%	1,525,638	+9.420%
2023-08-16	53.5500	54.1650	53.4100	53.8800	+0.597%	2,295,794	+9.521%
2023-08-15	54.0000	54.0000	53.4000	53.5600	-1.163%	4,765,339	+10.176%
2023-08-14	54.5100	54.6900	54.0200	54.1900	-0.624%	2,251,207	+8.895%
2023-08-11	54.3700	54.5500	54.2100	54.5300	+0.147%	774,016	+8.216%
2023-08-10	54.8800	55.1500	54.3700	54.4500	-0.457%	758,045	+8.375%
2023-08-09	53.7800	54.8100	53.7700	54.7000	+1.578%	617,256	+7.879%
2023-08-08	53.7400	54.0800	53.6500	53.8500	+0.205%	935,416	+9.582%
2023-08-04	53.2000	54.1600	53.1700	53.7400	+1.072%	1,678,153	+9.806%
2023-08-03	54.9000	54.9600	52.9700	53.1700	-4.077%	2,675,592	+10.984%
2023-08-02	55.8300	56.0700	55.2000	55.4300	-0.216%	1,924,938	+6.459%
2023-08-01	56.1300	56.5150	55.5400	55.5500	-1.174%	1,268,456	+6.229%
2023-07-31	56.1700	56.3300	55.9100	56.2100	+0.268%	1,577,065	+4.981%
2023-07-28	56.6100	56.9900	56.0550	56.0600	-1.094%	1,485,430	+5.262%
2023-07-27	57.1500	57.2700	56.5100	56.6800	-1.134%	812,940	+4.111%
2023-07-26	57.4800	57.8500	57.1300	57.3300	-0.122%	1,710,098	+2.930%
2023-07-25	57.0400	57.4550	56.9100	57.4000	+0.508%	391,206	+2.805%
2023-07-24	57.3600	57.4500	56.9300	57.1100	-0.575%	1,255,206	+3.327%
2023-07-21	57.5000	57.9300	57.4200	57.4400	-0.052%	1,389,474	+2.733%
2023-07-20	56.6400	57.5400	56.3600	57.4700	+1.358%	2,496,838	+2.680%
2023-07-19	56.2200	56.8300	56.2200	56.7000	+1.178%	1,518,394	+4.074%
2023-07-18	56.6500	56.7400	55.4500	56.0400	-0.832%	1,873,267	+5.300%
2023-07-17	57.3500	57.3500	56.2700	56.5100	-1.448%	1,420,704	+4.424%
2023-07-14	56.7100	57.3600	56.6300	57.3400	+0.951%	934,910	+2.912%
2023-07-13	56.3500	56.8400	56.2800	56.8000	+0.870%	1,561,156	+3.891%
2023-07-12	55.4400	56.3600	55.3500	56.3100	+1.569%	1,336,443	+4.795%
2023-07-11	55.1100	55.4800	54.9550	55.4400	+0.617%	753,142	+6.439%
2023-07-10	56.1100	56.1100	55.0000	55.1000	-1.572%	1,241,785	+7.096%
2023-07-07	56.4400	56.4400	55.9400	55.9800	-1.270%	536,774	+5.413%
2023-07-06	57.0500	57.1200	56.5600	56.7000	-0.787%	1,357,780	+4.074%
2023-07-05	56.7500	57.3450	56.6900	57.1500	+0.439%	756,552	+3.255%
2023-07-04	57.0400	57.1200	56.7000	56.9000	-0.333%	251,277	+3.708%
2023-06-30	56.3200	57.1500	56.3200	57.0900	+1.457%	1,118,623	+3.363%
2023-06-29	56.1000	56.3000	55.6700	56.2700	+0.071%	640,785	+4.869%
2023-06-28	56.5800	56.6000	56.1500	56.2300	-0.372%	1,148,309	+4.944%
2023-06-27	56.1600	56.4700	55.9100	56.4400	+0.642%	2,032,390	+4.554%
2023-06-26	55.4600	56.2000	55.3100	56.0800	+1.173%	632,587	+5.225%
2023-06-23	56.5500	56.6300	55.3800	55.4300	-1.141%	785,336	+6.459%
2023-06-22	56.3500	56.5200	55.8800	56.0700	-0.620%	507,522	+5.243%
2023-06-21	56.0600	56.4700	55.8400	56.4200	+0.409%	1,092,806	+4.591%
2023-06-20	56.5100	56.7800	56.1500	56.1900	-0.513%	2,475,011	+5.019%
2023-06-19	56.6700	56.7100	56.3400	56.4800	-0.124%	232,967	+4.479%
2023-06-16	56.4400	56.9100	56.3950	56.5500	+0.248%	4,544,305	+4.350%
2023-06-15	56.7100	56.9000	56.2100	56.4100	-0.142%	1,432,769	+4.609%
2023-06-14	56.7800	57.0300	56.4400	56.4900	-0.633%	1,907,328	+4.461%
2023-06-13	57.4000	57.4800	56.7200	56.8500	-1.199%	1,669,396	+3.799%
2023-06-12	57.4300	57.7700	57.2800	57.5400	+0.209%	1,106,555	+2.555%
2023-06-09	57.3600	57.5500	57.0900	57.4200	+0.122%	929,031	+2.769%
2023-06-08	57.1500	57.4500	57.0700	57.3500	+0.350%	2,724,114	+2.895%
2023-06-07	57.2400	57.5000	56.8500	57.1500	+0.070%	763,100	+3.255%
2023-06-06	57.7200	58.2000	56.9500	57.1100	-0.902%	1,372,813	+3.327%
2023-06-05	57.5300	58.3100	57.3900	57.6300	-0.017%	1,884,622	+2.395%
2023-06-02	56.3300	57.8000	56.2600	57.6400	+1.497%	1,971,337	+2.377%
2023-06-01	57.1100	57.4100	56.6600	56.7900	-0.543%	1,331,919	+3.909%
2023-05-31	56.7200	57.3100	56.4900	57.1000	+0.510%	2,186,790	+3.345%
2023-05-30	57.3700	57.6300	56.7700	56.8100	-1.011%	1,618,796	+3.873%
2023-05-29	57.2700	57.5400	57.0100	57.3900	-0.122%	312,464	+2.823%
2023-05-26	57.3900	57.4900	57.0100	57.4600	-0.052%	1,988,421	+2.698%
2023-05-25	57.8800	57.9300	57.1100	57.4900	-1.322%	2,247,792	+2.644%
2023-05-24	58.0500	58.4100	57.9700	58.2600	+0.327%	1,630,512	+1.287%
2023-05-23	58.4200	58.7600	57.9900	58.0700	-0.989%	2,023,809	+1.619%
2023-05-19	58.0300	58.7500	58.0300	58.6500	+1.173%	1,582,034	+0.614%
2023-05-18	57.7500	58.7200	57.7500	57.9700	-1.092%	4,230,440	+1.794%
2023-05-17	59.5800	59.6100	58.3700	58.6100	-1.628%	3,942,536	+0.682%
2023-05-16	60.2900	60.4300	59.4700	59.5800	-2.838%	1,825,349	-0.957%
2023-05-15	61.6100	61.7800	60.8000	61.3200	-0.374%	2,691,274	-3.767%
2023-05-12	61.4300	61.9200	61.3750	61.5500	+0.654%	2,820,218	-4.127%
2023-05-11	61.5300	62.0000	61.0150	61.1500	-0.342%	2,117,994	-3.500%
2023-05-10	61.4500	61.8100	60.8000	61.3600	+0.163%	2,473,148	-3.830%
2023-05-09	61.0100	61.4800	60.9100	61.2600	-0.016%	881,141	-3.673%
2023-05-08	61.3000	61.5100	60.7500	61.2700	+0.707%	3,024,492	-3.689%
2023-05-05	60.5100	61.1600	60.2700	60.8400	+0.231%	1,300,173	-3.008%
2023-05-04	60.6600	60.8100	59.5000	60.7000	+0.364%	830,130	-2.784%
2023-05-03	60.0000	61.3000	59.9500	60.4800	+1.477%	1,770,650	-2.431%
2023-05-02	59.4300	59.6350	58.9800	59.6000	+0.134%	2,068,898	-0.990%
2023-05-01	59.4900	59.9750	59.4000	59.5200	+0.050%	1,850,526	-0.857%
2023-04-28	59.9200	60.1300	59.2350	59.4900	-0.651%	1,028,161	-0.807%
2023-04-27	60.0000	60.2500	59.7000	59.8800	+0.033%	679,398	-1.453%
2023-04-26	59.9300	60.0600	59.4750	59.8600	-0.350%	726,163	-1.420%
2023-04-25	59.7000	60.2000	59.6300	60.0700	+0.637%	1,309,237	-1.765%
2023-04-24	59.7500	59.9800	59.4200	59.6900	-0.217%	1,991,735	-1.139%
2023-04-21	59.8500	60.2400	59.6400	59.8200	+0.487%	1,263,614	-1.354%
2023-04-20	59.4600	59.9500	59.3900	59.5300	-0.335%	2,003,900	-0.874%
2023-04-19	59.4600	59.9900	59.4600	59.7300	+0.572%	864,861	-1.205%
2023-04-18	59.3500	59.6000	59.1200	59.3900	-0.118%	2,740,711	-0.640%
2023-04-17	59.3100	59.7000	59.0800	59.4600	+0.287%	2,829,320	-0.757%
2023-04-14	59.2500	59.4200	58.9200	59.2900	-0.670%	913,258	-0.472%
2023-04-13	59.9200	60.0000	59.0800	59.6900	-0.633%	1,036,743	-1.139%
2023-04-12	60.2700	60.6400	60.0200	60.0700	-0.166%	635,472	-1.765%
2023-04-11	59.5700	60.2700	59.4900	60.1700	+0.906%	887,090	-1.928%
2023-04-10	59.5900	59.6700	59.1200	59.6300	-0.067%	700,098	-1.040%
2023-04-06	59.2500	59.7400	59.0100	59.6700	+0.828%	2,610,861	-1.106%
2023-04-05	57.7300	59.2000	57.7300	59.1800	+2.707%	1,392,472	-0.287%
2023-04-04	57.1300	57.6600	56.9650	57.6200	+1.265%	577,589	+2.412%
2023-04-03	57.1600	57.3400	56.5800	56.9000	-0.957%	1,299,277	+3.708%
2023-03-31	57.8200	58.1000	57.2900	57.4500	-0.468%	1,422,155	+2.715%
2023-03-30	57.2000	57.8800	57.2000	57.7200	+1.086%	880,736	+2.235%
2023-03-29	56.9500	57.3600	56.9400	57.1000	+0.422%	982,980	+3.345%
2023-03-28	56.6400	57.2900	56.5700	56.8600	+0.194%	688,373	+3.781%
2023-03-27	56.1200	56.7700	56.0000	56.7500	+1.051%	2,992,068	+3.982%
2023-03-24	54.4700	56.2100	54.4700	56.1600	+3.008%	1,325,570	+5.075%
2023-03-23	55.3900	55.4400	54.4500	54.5200	-1.606%	1,284,379	+8.236%
2023-03-22	55.8600	56.1900	55.4000	55.4100	-1.036%	1,156,395	+6.497%
2023-03-21	57.5100	57.5100	55.6300	55.9900	-2.541%	1,276,067	+5.394%
2023-03-20	57.6300	57.9200	57.3600	57.4500	-0.794%	1,830,480	+2.715%
2023-03-17	57.2400	57.9800	56.7500	57.9100	+1.224%	3,729,949	+1.899%
2023-03-16	56.6000	57.2900	56.2500	57.2100	+1.060%	1,602,281	+3.146%
2023-03-15	55.3200	56.8100	54.9800	56.6100	+2.443%	2,781,669	+4.240%
2023-03-14	54.9800	55.4100	54.7300	55.2600	+0.987%	2,266,654	+6.786%
2023-03-13	53.0500	55.0500	53.0500	54.7200	+2.722%	2,524,896	+7.840%
2023-03-10	53.7700	53.9100	53.1300	53.2700	-1.040%	2,072,188	+10.775%
2023-03-09	54.2200	54.7000	53.6400	53.8300	-0.407%	1,413,000	+9.623%
2023-03-08	53.9100	54.1700	53.4650	54.0500	+0.056%	2,522,136	+9.177%
2023-03-07	54.6100	54.8700	53.7300	54.0200	-0.662%	1,539,483	+9.237%
2023-03-06	54.6500	54.8050	54.1800	54.3800	-0.220%	2,210,904	+8.514%
2023-03-03	53.8100	54.5600	53.6800	54.5000	+1.565%	2,326,621	+8.275%
2023-03-02	53.3700	53.7750	53.0900	53.6600	+0.337%	2,677,469	+9.970%
2023-03-01	53.8200	54.0900	53.0400	53.4800	-0.963%	2,630,929	+10.340%
2023-02-28	54.5700	54.6300	53.8600	54.0000	-1.226%	4,693,277	+9.278%
2023-02-27	54.6300	55.4400	54.6300	54.6700	-0.237%	4,576,538	+7.939%
2023-02-24	54.8500	54.8600	54.3300	54.8000	+0.037%	1,654,627	+7.682%
2023-02-23	55.4000	55.4100	54.6800	54.7800	-0.922%	1,659,919	+7.722%
2023-02-22	55.3100	55.6900	55.1800	55.2900	-0.253%	3,925,133	+6.728%
2023-02-21	55.8100	56.1000	55.3400	55.4300	-0.556%	3,548,259	+6.459%
2023-02-17	55.1300	55.8400	55.0200	55.7400	+1.438%	3,444,293	+5.867%
2023-02-16	54.9900	55.1500	54.3500	54.9500	-0.109%	1,880,529	+7.389%
2023-02-15	55.0000	55.1900	54.6400	55.0100	-0.218%	1,983,220	+7.271%
2023-02-14	54.9900	55.3100	54.7500	55.1300	-1.006%	2,457,389	+7.038%
2023-02-13	55.3900	55.7500	55.1200	55.6900	+0.542%	2,024,262	+5.962%
2023-02-10	53.7800	55.7200	53.7800	55.3900	+3.301%	3,605,316	+6.535%
2023-02-09	54.1500	54.7200	53.4800	53.6200	-0.851%	2,452,317	+10.052%
2023-02-08	54.6000	54.6100	53.7500	54.0800	-0.971%	1,322,743	+9.116%
2023-02-07	55.5300	55.5300	54.5700	54.6100	-1.851%	1,657,170	+8.057%
2023-02-06	54.9800	55.6500	54.9000	55.6400	+1.035%	2,194,482	+6.057%
2023-02-03	55.4700	55.6800	54.4800	55.0700	-0.846%	1,406,741	+7.155%
2023-02-02	55.2100	55.8900	54.9700	55.5400	+0.598%	2,326,832	+6.248%

.dark-mode .lK3l8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lK3l8f{ color: #333333; background-color: white; border: 2px solid #333333; }FTSFORTIS INCstock TSE

FTS
FORTIS INC
stock TSE