Fortis (TSX:FTS)

78.47 +0.92 (+1.19%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	77.89	78.96	77.82	78.47	4,127,442	+0.92(+1.19%)
Feb 26, 2026	77.78	77.90	77.29	77.55	2,114,698	-0.26(-0.33%)
Feb 25, 2026	78.00	78.16	76.81	77.81	1,781,530	-0.04(-0.05%)
Feb 24, 2026	78.35	78.47	77.28	77.85	1,704,884	-0.39(-0.50%)
Feb 23, 2026	77.17	78.34	77.08	78.24	2,007,789	+1.25(+1.62%)
Feb 20, 2026	77.68	77.85	76.30	76.99	2,098,520	-0.39(-0.50%)
Feb 19, 2026	77.05	77.78	76.93	77.38	2,138,200	+0.20(+0.26%)
Feb 18, 2026	77.90	78.00	76.78	77.18	2,308,694	-0.53(-0.68%)
Feb 17, 2026	77.05	78.07	76.91	77.71	3,156,084	+0.29(+0.37%)
Feb 13, 2026				77.42	0	+1.10(+1.44%)
Feb 12, 2026	74.65	77.27	74.43	76.32	3,071,644	+2.33(+3.15%)
Feb 11, 2026	74.06	74.33	73.54	73.99	1,783,326	+0.02(+0.03%)
Feb 10, 2026	73.50	74.25	73.25	73.97	2,046,336	+0.58(+0.79%)
Feb 09, 2026	73.77	73.97	72.93	73.39	1,218,654	-0.35(-0.47%)
Feb 06, 2026	75.16	75.48	73.66	73.74	1,934,310	-1.52(-2.02%)
Feb 05, 2026	74.42	75.49	74.16	75.26	1,673,562	+1.04(+1.40%)
Feb 04, 2026	73.88	74.93	73.68	74.22	2,528,881	+0.45(+0.61%)
Feb 03, 2026	72.20	73.81	71.91	73.77	2,348,885	+1.74(+2.42%)
Feb 02, 2026	73.51	73.75	71.41	72.03	3,152,129	-0.57(-0.79%)
Jan 30, 2026	72.74	72.75	71.36	72.60	2,407,017	+0.27(+0.37%)
Jan 29, 2026	72.46	72.94	72.20	72.33	2,484,929	+0.01(+0.01%)
Jan 28, 2026	72.66	73.08	72.18	72.32	2,659,760	-0.59(-0.81%)
Jan 27, 2026	72.52	73.28	72.50	72.91	1,191,374	+0.41(+0.57%)
Jan 26, 2026	72.42	72.79	72.12	72.50	1,985,941	+0.31(+0.43%)
Jan 23, 2026	72.10	72.21	71.37	72.19	1,561,174	+0.10(+0.14%)
Jan 22, 2026	72.49	72.88	72.08	72.09	1,174,773	-0.24(-0.33%)
Jan 21, 2026	72.63	72.94	72.04	72.33	1,716,731	-0.14(-0.19%)
Jan 20, 2026	72.48	72.63	71.28	72.47	3,560,708	-0.02(-0.03%)
Jan 19, 2026	72.25	72.55	71.70	72.49	1,214,111	+0.21(+0.29%)
Jan 16, 2026	71.57	72.36	71.50	72.28	1,700,612	+0.47(+0.65%)
Jan 15, 2026	72.28	72.58	71.53	71.81	1,703,040	-0.28(-0.39%)
Jan 14, 2026	71.54	72.23	71.41	72.09	2,490,239	+0.84(+1.18%)
Jan 13, 2026	71.21	71.47	70.43	71.25	1,231,368	-0.03(-0.04%)
Jan 12, 2026	71.74	71.81	70.82	71.28	1,601,398	-0.35(-0.49%)
Jan 09, 2026	71.53	72.15	71.53	71.63	528,969	+0.05(+0.07%)
Jan 08, 2026	70.97	72.07	70.97	71.58	1,080,814	+0.59(+0.83%)
Jan 07, 2026	70.99	71.44	70.72	70.99	1,384,589	-0.06(-0.08%)
Jan 06, 2026	70.38	71.08	70.11	71.05	684,257	+0.62(+0.88%)
Jan 05, 2026	71.06	71.25	69.71	70.43	1,085,944	-0.82(-1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.