Fortis Inc. FTS.TO
85.09 CAD +0.66 (+0.78%)
As ofNov 13, 2026, 4:00 PM EST
84.20 Day range 85.57
69.11 52-week range 85.79
- YTD
- +19.24%
- 1 year
- +15.86%
FTS.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.45 | 85.57 | 84.20 | 85.09 | +0.66 | +0.78% | 2,111,838 |
| Nov 12, 2026 | 84.48 | 84.84 | 84.21 | 84.43 | +0.21 | +0.25% | 1,830,800 |
| Nov 11, 2026 | 84.36 | 84.66 | 83.84 | 84.22 | -0.46 | -0.54% | 932,800 |
| Nov 10, 2026 | 83.80 | 85.32 | 83.67 | 84.68 | +0.63 | +0.75% | 2,154,600 |
| Nov 9, 2026 | 85.13 | 85.13 | 83.87 | 84.05 | -0.86 | -1.01% | 1,724,700 |
| Nov 6, 2026 | 84.61 | 85.46 | 84.05 | 84.91 | -0.88 | -1.03% | 2,514,900 |
| Nov 5, 2026 | 85.25 | 86.35 | 85.09 | 85.79 | +0.76 | +0.89% | 2,271,800 |
| Nov 4, 2026 | 83.79 | 85.19 | 83.00 | 85.03 | +1.45 | +1.73% | 2,566,200 |
| Nov 3, 2026 | 84.05 | 84.24 | 82.78 | 83.58 | +0.63 | +0.76% | 2,595,900 |
| Nov 2, 2026 | 81.97 | 83.20 | 81.50 | 82.95 | +0.98 | +1.20% | 1,737,700 |
| Oct 30, 2026 | 81.93 | 82.23 | 81.40 | 81.97 | +0.68 | +0.84% | 1,798,500 |
| Oct 29, 2026 | 80.59 | 81.52 | 80.30 | 81.29 | +1.05 | +1.31% | 1,718,700 |
| Oct 28, 2026 | 80.83 | 81.06 | 80.14 | 80.24 | -0.82 | -1.01% | 1,702,900 |
| Oct 27, 2026 | 80.50 | 81.21 | 80.40 | 81.06 | +0.46 | +0.57% | 1,405,600 |
| Oct 26, 2026 | 81.11 | 81.49 | 80.34 | 80.60 | -0.53 | -0.65% | 3,513,300 |
| Oct 23, 2026 | 80.74 | 81.30 | 80.48 | 81.13 | +0.14 | +0.17% | 2,626,800 |
| Oct 22, 2026 | 78.88 | 81.15 | 78.88 | 80.99 | +2.34 | +2.98% | 2,352,000 |
| Oct 21, 2026 | 78.51 | 78.98 | 78.47 | 78.65 | +0.27 | +0.34% | 1,833,600 |
| Oct 20, 2026 | 77.76 | 78.66 | 77.63 | 78.38 | +0.79 | +1.02% | 2,426,300 |
| Oct 19, 2026 | 78.42 | 78.59 | 77.15 | 77.59 | -1.22 | -1.55% | 1,213,900 |
| Oct 16, 2026 | 77.51 | 79.09 | 77.51 | 78.81 | +1.29 | +1.66% | 1,506,900 |
| Oct 15, 2026 | 78.30 | 78.55 | 77.50 | 77.52 | -0.42 | -0.54% | 1,281,500 |
| Oct 14, 2026 | 76.87 | 78.13 | 76.87 | 77.94 | +1.17 | +1.52% | 1,078,600 |
| Oct 13, 2026 | 76.66 | 76.91 | 75.60 | 76.77 | +0.74 | +0.97% | 891,500 |
| Oct 9, 2026 | 75.93 | 76.30 | 75.71 | 76.03 | +0.11 | +0.14% | 1,133,000 |
| Oct 8, 2026 | 75.70 | 76.13 | 75.07 | 75.92 | +0.26 | +0.34% | 1,462,000 |
| Oct 7, 2026 | 75.25 | 75.67 | 75.00 | 75.66 | +0.41 | +0.54% | 2,091,600 |
| Oct 6, 2026 | 75.18 | 75.71 | 74.91 | 75.25 | +0.23 | +0.31% | 1,323,200 |
| Oct 5, 2026 | 75.30 | 75.39 | 74.58 | 75.02 | -0.29 | -0.39% | 1,340,300 |
| Oct 2, 2026 | 75.24 | 75.90 | 74.85 | 75.31 | +0.24 | +0.32% | 953,800 |
| Oct 1, 2026 | 75.00 | 75.27 | 74.36 | 75.07 | -0.10 | -0.13% | 888,400 |
| Sep 30, 2026 | 75.36 | 75.65 | 75.04 | 75.17 | -0.06 | -0.08% | 1,101,300 |
| Sep 29, 2026 | 74.89 | 75.36 | 74.54 | 75.23 | -0.01 | -0.01% | 1,193,500 |
| Sep 28, 2026 | 75.34 | 75.45 | 74.60 | 75.24 | +0.14 | +0.19% | 941,600 |
| Sep 25, 2026 | 75.04 | 75.25 | 74.53 | 75.10 | +0.06 | +0.08% | 945,000 |
| Sep 24, 2026 | 75.29 | 75.48 | 74.83 | 75.04 | -0.15 | -0.20% | 1,557,700 |
| Sep 23, 2026 | 75.57 | 75.57 | 74.88 | 75.19 | -0.61 | -0.80% | 1,102,300 |
| Sep 22, 2026 | 75.34 | 76.22 | 75.16 | 75.80 | +0.50 | +0.66% | 857,800 |
| Sep 21, 2026 | 75.72 | 75.75 | 75.17 | 75.30 | -0.48 | -0.63% | 1,158,600 |
| Sep 18, 2026 | 75.59 | 75.90 | 75.35 | 75.78 | -0.44 | -0.58% | 2,845,900 |
| Sep 17, 2026 | 75.49 | 76.45 | 75.49 | 76.22 | +0.79 | +1.05% | 652,800 |
| Sep 16, 2026 | 74.71 | 75.51 | 74.68 | 75.43 | +0.97 | +1.30% | 715,400 |
| Sep 15, 2026 | 75.21 | 75.26 | 74.09 | 74.46 | -0.81 | -1.08% | 1,362,600 |
| Sep 14, 2026 | 75.50 | 75.89 | 74.63 | 75.27 | -0.09 | -0.12% | 1,165,500 |
| Sep 11, 2026 | 75.80 | 76.00 | 75.21 | 75.36 | -0.03 | -0.04% | 675,300 |
| Sep 10, 2026 | 76.32 | 76.60 | 75.22 | 75.39 | -0.76 | -1.00% | 1,227,500 |
| Sep 9, 2026 | 76.60 | 76.71 | 75.82 | 76.15 | -0.54 | -0.70% | 1,018,100 |
| Sep 8, 2026 | 76.19 | 77.01 | 76.12 | 76.69 | +0.22 | +0.29% | 1,612,900 |
| Sep 4, 2026 | 76.48 | 77.19 | 76.39 | 76.47 | -0.10 | -0.13% | 905,700 |
| Sep 3, 2026 | 76.14 | 76.77 | 76.09 | 76.57 | +0.37 | +0.49% | 2,097,200 |
| Sep 2, 2026 | 76.51 | 76.65 | 75.53 | 76.20 | -0.19 | -0.25% | 1,949,200 |
| Sep 1, 2026 | 76.63 | 76.95 | 75.84 | 76.39 | -0.20 | -0.26% | 1,332,200 |
| Aug 31, 2026 | 75.46 | 76.64 | 75.38 | 76.59 | +0.53 | +0.70% | 1,956,800 |
| Aug 28, 2026 | 76.17 | 76.31 | 75.58 | 76.06 | 0.00 | 0.00% | 1,887,700 |
| Aug 27, 2026 | 77.50 | 77.50 | 75.51 | 76.06 | -0.73 | -0.95% | 1,474,800 |
| Aug 26, 2026 | 75.90 | 76.88 | 75.85 | 76.79 | +0.62 | +0.81% | 776,200 |
| Aug 25, 2026 | 76.69 | 76.71 | 75.95 | 76.17 | -0.36 | -0.47% | 1,494,100 |
| Aug 24, 2026 | 75.50 | 76.66 | 75.50 | 76.53 | +0.94 | +1.24% | 4,158,200 |
| Aug 21, 2026 | 77.60 | 77.67 | 75.51 | 75.59 | -2.04 | -2.63% | 1,374,700 |
| Aug 20, 2026 | 77.47 | 78.24 | 77.37 | 77.63 | -0.11 | -0.14% | 1,687,300 |
| Aug 19, 2026 | 78.00 | 78.30 | 77.12 | 77.74 | -0.78 | -0.99% | 1,036,700 |
| Aug 18, 2026 | 78.75 | 79.14 | 78.48 | 78.52 | +0.16 | +0.20% | 957,400 |
| Aug 17, 2026 | 78.66 | 78.66 | 77.93 | 78.36 | -0.32 | -0.41% | 3,347,700 |
| Aug 14, 2026 | 78.28 | 78.70 | 78.13 | 78.68 | +0.26 | +0.33% | 899,300 |
64 days, newest first. Daily bars as drawn on the FTS.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.