Fortis Inc Historical Data - FTS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Fortis Inc (FTS)
Fortis Inc (FTS) Historical

Fortis Inc (FTS)

55.80

0.71

(1.29%)

Closed July 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.33	2.4417110336	54.47	55.83	53.85	1146733	54.61445619	CS
4	3.48	6.65137614679	52.32	55.83	52.29	1171286	53.56966595	CS
12	2.4	4.49438202247	53.4	56.72	52.19	1644856	54.42233417	CS
26	1.38	2.53583241455	54.42	56.72	51.02	1664528	53.72032164	CS
52	-0.85	-1.50044130627	56.65	57.93	49.82	1579765	54.21151369	CS
156	-0.56	-0.993612491128	56.36	65.26	48.45	1638310	56.51162028	CS
260	4.01	7.74280749179	51.79	65.26	41.52	1628045	55.27492415	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721338800	55.8	0.71	1.29	54.97	55.83	54.91	2110026
1721252400	55.09	0.66	1.21	54.33	55.43	54.32	2103719
1721166000	54.43	0.38	0.70	54.14	54.52	54.03	1181342
1721079600	54.05	-0.41	-0.75	54.29	54.29	53.85	965190
1720820400	54.46	0.01	0.02	54.55	54.83	54.41	625905
1720734000	54.45	0.21	0.39	54.47	54.81	54.41	857507
1720647600	54.24	0.7	1.31	53.65	54.38	53.65	1395034
1720561200	53.54	0.03	0.06	53.46	53.68	53.29	406226
1720474800	53.51	0.2	0.38	53.36	53.59	53.2	500356
1720215600	53.31	-0.22	-0.41	53.6	53.83	53.26	737810
1720129200	53.53	-0.04	-0.07	53.51	53.78	53.4	227322
1720042800	53.57	0.57	1.08	53.13	53.73	53.13	846463
1719956400	53	-0.17	-0.32	53	53.46	52.68	1300879
1719610800	53.17	-0.24	-0.45	53.53	53.57	53.02	865930
1719524400	53.41	0.4	0.75	52.94	53.58	52.91	846133
1719438000	53.01	-0.42	-0.79	53.06	53.24	52.81	940741
1719351600	53.43	-0.35	-0.65	53.78	53.78	53.13	1384361
1719265200	53.78	1.08	2.05	52.87	53.83	52.87	1263408
1719006000	52.7	-0.04	-0.08	52.75	53.06	52.42	4747448
1718919600	52.74	0.41	0.78	52.32	52.82	52.29	1058664
1718833200	52.33	-0.45	-0.85	52.74	52.9	52.19	685679
1718746800	52.78	-0.47	-0.88	53	53.29	52.63	1013634
1718660400	53.25	-0.44	-0.82	53.65	53.74	53.08	1570977
1718401200	53.69	-0.34	-0.63	53.84	53.89	53.53	1018540
1718314800	54.03	-0.06	-0.11	54.04	54.22	53.63	1662553
1718228400	54.09	-0.47	-0.86	54.77	55.03	53.99	1190808
1718142000	54.56	-0.32	-0.58	54.58	54.98	54.34	1293198
1718055600	54.88	-0.19	-0.35	54.96	55.13	54.68	1422711
1717796400	55.07	-0.54	-0.97	55.46	55.56	54.87	1151784
1717710000	55.61	-0.12	-0.22	55.62	55.94	55.5	801436
1717623600	55.73	0.71	1.29	55.02	55.89	55.02	1537008
1717537200	55.02	0.63	1.16	54.34	55.26	54.15	1251358
1717450800	54.39	-0.12	-0.22	54.38	54.77	54.13	1692312
1717191600	54.51	1.13	2.12	53.53	54.53	53.39	2546666
1717105200	53.38	0.69	1.31	52.75	53.41	52.75	2440166
1717018800	52.69	-0.92	-1.72	53.28	53.3	52.63	5035117
1716932400	53.61	-0.82	-1.51	54.27	54.43	53.49	1437288
1716846000	54.43	-0.1	-0.18	54.48	54.55	54.38	684134
1716586800	54.53	0.02	0.04	54.42	54.71	54.26	2190988
1716500400	54.51	-0.88	-1.59	55.2	55.4	54.17	3153016
1716414000	55.39	-0.49	-0.88	55.67	55.98	55.31	2617179
1716327600	55.88	0.39	0.70	55.64	56.05	55.39	3451189
1715982000	55.49	-0.07	-0.13	55.6	55.64	55.05	5347059
1715895600	55.56	-0.36	-0.64	55.33	55.83	55.29	2943470
1715809200	55.92	0.27	0.49	55.91	56.31	55.74	3323400
1715722800	55.65	-0.14	-0.25	55.94	56.03	55.51	3515394
1715636400	55.79	-0.4	-0.71	56.17	56.42	55.63	1476185
1715377200	56.19	0.16	0.29	56.34	56.72	56.12	1127223
1715290800	56.03	0.55	0.99	55.48	56.27	55.41	1748983
1715204400	55.48	0.31	0.56	55.1	55.8	55.09	1526030
1715118000	55.17	0.4	0.73	54.89	55.22	54.66	1061460
1715031600	54.77	0.18	0.33	54.7	54.88	54.27	1736803
1714772400	54.59	0.21	0.39	54.63	54.95	54.41	825042
1714686000	54.38	0.02	0.04	54.76	54.76	54.33	1136531
1714599600	54.36	0.3	0.55	53.86	54.62	53.23	1272602
1714513200	54.06	0.01	0.02	54.13	54.32	53.86	1190716
1714426800	54.05	0.33	0.61	53.46	54.1	53.38	2578312
1714167600	53.72	0	0.00	53.72	53.72	53.72	0
1714081200	53.72	0.07	0.13	53.4	53.78	52.93	1179506
1713994800	53.65	0.28	0.52	53.19	53.79	53.07	1483341
1713908400	53.37	-0.08	-0.15	53.48	53.59	53.32	2678493
1713822000	53.45	0.56	1.06	52.77	53.46	52.77	2481828
1713562800	52.89	0.51	0.97	52.33	52.96	52.33	1794070

Global X Long Term US Tr...

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