Fortis Inc Historical Data - FTS.PR.K | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Fortis Inc (FTS.PR.K)
Fortis Inc (FTS.PR.K) Historical

Fortis Inc (FTS.PR.K)

21.40

0.28

(1.33%)

Closed February 17 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	21.4	0.28	1.33	21.12	21.4	21.12	4818
1739486400	21.12	-0.06	-0.28	21.25	21.25	21.1	2817
1739400000	21.18	-0.18	-0.84	21.41	21.41	21.18	10078
1739313600	21.36	0	0.00	21.5	21.5	21.36	7000
1739227200	21.36	-0.01	-0.05	21.32	21.4	21.31	2900
1738968000	21.37	0.17	0.80	21.24	21.37	21.24	2785
1738881600	21.2	0.2	0.95	21.2	21.2	21.2	1200
1738795200	21	0	0.00	21	21	21	90
1738708800	21	0	0.00	21	21	21	0
1738622400	21	-0.2	-0.94	21.2	21.2	21	4150
1738363200	21.2	0.1	0.47	21.11	21.33	21.1	9333
1738276800	21.1	0.15	0.72	20.99	21.15	20.95	6575
1738190400	20.95	0.08	0.38	20.93	20.95	20.91	18182
1738104000	20.87	-0.08	-0.38	20.95	20.95	20.87	6500
1738017600	20.95	-0.14	-0.66	21.1	21.1	20.91	3195
1737758400	21.09	-0.06	-0.28	21.2	21.2	21.05	8224
1737672000	21.15	0	0.00	21.06	21.15	21.06	3000
1737585600	21.15	-0.03	-0.14	21.13	21.15	21.1	2670
1737499200	21.18	0.12	0.57	21.05	21.18	21.05	300
1737412800	21.06	0.07	0.33	21.06	21.06	21.06	101
1737153600	20.99	-0.15	-0.71	21.04	21.04	20.99	4254
1737067200	21.14	0.07	0.33	20.91	21.14	20.91	3625
1736980800	21.07	-0.13	-0.61	21.04	21.2	21.04	2200
1736894400	21.2	-0.04	-0.19	21.2	21.2	21.2	17000
1736808000	21.24	-0.15	-0.70	21.39	21.39	21.2	14000
1736548800	21.39	0	0.00	21.39	21.39	21.39	40
1736462400	21.39	0	0.00	21.39	21.39	21.39	0
1736376000	21.39	-0.05	-0.23	21.23	21.39	21.13	10540
1736289600	21.44	0.19	0.89	21.31	21.44	21.31	1501
1736203200	21.25	0.17	0.81	21.24	21.25	21.24	2700
1735944000	21.08	0	0.00	21.08	21.08	21.08	30
1735857600	21.08	0.21	1.01	20.95	21.08	20.95	2400
1735684800	20.87	0.22	1.07	20.72	20.87	20.72	4485
1735598400	20.65	0.1	0.49	20.64	20.65	20.64	4615
1735339200	20.55	0.1	0.49	20.52	20.55	20.52	1000
1735069200	20.45	0.12	0.59	20.45	20.45	20.45	300
1734993600	20.33	-0.02	-0.10	20.35	20.35	20.33	2800
1734734400	20.35	0.02	0.10	20.35	20.35	20.34	2600
1734648000	20.33	0.02	0.10	20.3	20.34	20.3	10021
1734561600	20.31	0.31	1.55	20.62	20.62	20.31	8305
1734475200	20	-0.04	-0.20	20.05	20.05	20	7900
1734388800	20.04	0.06	0.30	19.98	20.04	19.98	919
1734129600	19.98	0.13	0.65	19.97	19.98	19.95	7600
1734043200	19.85	0	0.00	19.85	19.85	19.85	200
1733956800	19.85	-0.05	-0.25	19.87	19.87	19.85	1205
1733870400	19.9	0.16	0.81	19.75	19.9	19.75	10050
1733784000	19.74	0.06	0.30	19.68	19.74	19.68	3150
1733524800	19.68	0.03	0.15	19.78	19.8	19.66	8014
1733438400	19.65	0.12	0.61	19.7	19.7	19.6	2000
1733352000	19.53	-0.07	-0.36	19.63	19.63	19.53	1455
1733265600	19.6	0.02	0.10	19.6	19.8	19.6	2377
1733179200	19.58	-0.15	-0.76	19.71	19.71	19.58	2700
1732920000	19.73	0.12	0.61	19.71	19.73	19.58	3788
1732833600	19.61	-0.15	-0.76	19.75	19.75	19.61	5425
1732747200	19.76	0.01	0.05	19.905	19.905	19.76	1519
1732660800	19.75	-0.24	-1.20	19.86	19.86	19.75	900
1732574400	19.99	0.24	1.22	19.88	19.99	19.85	6601
1732315200	19.75	0.07	0.36	19.81	19.81	19.68	3700
1732228800	19.68	-0.17	-0.86	19.84	19.84	19.68	2013
1732142400	19.85	-0.05	-0.25	19.85	19.85	19.85	700
1732056000	19.9	0.25	1.27	19.7	19.9	19.7	3745
1731969600	19.65	-0.35	-1.75	19.62	19.76	19.62	3112

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions