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

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Fortis Inc (FTS.PR.J)

20.25

0.00

(0.00%)

Closed 27 July 6:12AM

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
1722030000	20.25	0	0.00	20.27	20.27	20.25	4326
1721943600	20.25	0.27	1.35	19.98	20.25	19.98	5000
1721857200	19.98	0	0.00	19.98	19.98	19.97	2430
1721770800	19.98	0.33	1.68	19.74	19.98	19.74	3700
1721684400	19.65	0.33	1.71	19.65	19.65	19.65	1100
1721425200	19.32	0.02	0.10	19.35	19.35	19.32	3889
1721338800	19.3	-0.01	-0.05	19.31	19.32	19.3	2200
1721252400	19.31	-0.07	-0.36	19.31	19.31	19.31	1100
1721166000	19.38	0.17	0.88	19.21	19.38	19.21	2600
1721079600	19.21	0.03	0.16	19.17	19.21	19.15	1175
1720820400	19.18	-0.16	-0.83	19.35	19.35	19.1	12300
1720734000	19.34	0.03	0.16	19.51	19.51	19.34	744
1720647600	19.31	-0.2	-1.03	19.39	19.4	19.31	29843
1720561200	19.51	0.17	0.88	19.39	19.51	19.39	800
1720474800	19.34	0.04	0.21	19.31	19.34	19.31	1100
1720215600	19.3	0	0.00	19.3	19.3	19.3	1000
1720129200	19.3	-0.01	-0.05	19.3	19.3	19.2	5900
1720042800	19.31	-0.14	-0.72	19.44	19.45	19.31	1700
1719956400	19.45	0.01	0.05	19.45	19.45	19.45	1700
1719610800	19.44	0.43	2.26	19.355	19.44	19.26	3680
1719524400	19.01	-0.19	-0.99	19.01	19.01	19.01	1000
1719438000	19.2	0.11	0.58	19.2	19.2	19.2	200
1719351600	19.09	-0.06	-0.31	19.1	19.22	19.09	2764
1719265200	19.15	0.01	0.05	19.14	19.32	19.14	2117
1719006000	19.14	0	0.00	19.14	19.14	19.14	0
1718919600	19.14	-0.02	-0.10	19.05	19.14	19.05	400
1718833200	19.16	-0.02	-0.10	19.13	19.16	19.13	2500
1718746800	19.18	-0.04	-0.21	19.155	19.18	19.155	1015
1718660400	19.22	-0.17	-0.88	19.2	19.4	19.2	4447
1718401200	19.39	-0.12	-0.62	19.4	19.4	19.35	3300
1718314800	19.51	-0.06	-0.31	19.56	19.56	19.4	3300
1718228400	19.57	0.02	0.10	19.52	19.57	19.51	710
1718142000	19.55	-0.05	-0.26	19.6	19.6	19.55	600
1718055600	19.6	0.1	0.51	19.61	19.61	19.6	5100
1717796400	19.5	0.09	0.46	19.5	19.6	19.45	6835
1717710000	19.41	0.05	0.26	19.61	19.7	19.41	6050
1717623600	19.36	-0.11	-0.56	19.48	19.48	19.2	2000
1717537200	19.47	0.1	0.52	19.37	19.47	19.2	2757
1717450800	19.37	-0.13	-0.67	19.5	19.5	19.37	1900
1717191600	19.5	-0.11	-0.56	19.61	19.63	19.5	900
1717105200	19.61	-0.09	-0.46	19.71	19.75	19.61	1700
1717018800	19.7	-0.09	-0.45	19.73	19.73	19.7	704
1716932400	19.79	-0.2	-1.00	19.85	19.85	19.79	32500
1716846000	19.99	0.23	1.16	19.75	19.99	19.75	6756
1716586800	19.76	0.14	0.71	19.71	19.76	19.71	600
1716500400	19.62	0.17	0.87	19.55	19.62	19.51	3138
1716414000	19.45	-0.05	-0.26	19.59	19.59	19.45	3500
1716327600	19.5	0.2	1.04	19.26	19.5	19.2	2115
1715982000	19.3	-0.07	-0.36	19.3	19.3	19.3	2250
1715895600	19.37	0.04	0.21	19.45	19.45	19.31	2800
1715809200	19.33	-0.2	-1.02	19.33	19.33	19.33	100
1715722800	19.53	0.11	0.57	19.45	19.56	19.45	13572
1715636400	19.42	-0.03	-0.15	19.45	19.45	19.42	1200
1715377200	19.45	0.01	0.05	19.32	19.45	19.32	2700
1715290800	19.44	-0.03	-0.15	19.32	19.44	19.32	3210
1715204400	19.47	0.14	0.72	19.34	19.47	19.33	6000
1715118000	19.33	0.13	0.68	19.26	19.33	19.26	28440
1715031600	19.2	0.13	0.68	19.15	19.2	19.15	1679
1714772400	19.07	0.01	0.05	19.08	19.11	19.05	7144
1714686000	19.06	0.51	2.75	18.81	19.06	18.8	9148
1714599600	18.55	0.12	0.65	18.4	18.55	18.37	7700
1714513200	18.43	0.06	0.33	18.31	18.43	18.3	28932
1714426800	18.37	-0.03	-0.16	18.35	18.37	18.35	2226

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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