Fortis Inc. (TSX:FTS)
Canada
· Delayed Price · Currency is CAD 70.68
-0.43 (-0.60%)
At close: Dec 5, 2025
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.99 | 70.99 | 70.51 | 70.68 | 70.68 | -0.60% | 1,316,614 |
| Dec 4, 2025 | 71.29 | 71.86 | 71.02 | 71.11 | 71.11 | -0.25% | 1,137,800 |
| Dec 3, 2025 | 72.27 | 72.50 | 71.00 | 71.29 | 71.29 | -1.36% | 2,835,038 |
| Dec 2, 2025 | 73.25 | 73.25 | 72.05 | 72.27 | 72.27 | -1.09% | 2,837,065 |
| Dec 1, 2025 | 73.33 | 73.43 | 72.75 | 73.07 | 73.07 | -0.26% | 1,728,502 |
| Nov 28, 2025 | 73.41 | 73.53 | 72.98 | 73.26 | 73.26 | 0.03% | 2,281,412 |
| Nov 27, 2025 | 73.44 | 73.55 | 73.22 | 73.24 | 73.24 | -0.48% | 300,943 |
| Nov 26, 2025 | 73.50 | 73.63 | 73.00 | 73.59 | 73.59 | 0.46% | 817,309 |
| Nov 25, 2025 | 72.73 | 73.25 | 72.62 | 73.25 | 73.25 | 0.95% | 3,000,246 |
| Nov 24, 2025 | 72.69 | 72.76 | 72.08 | 72.56 | 72.56 | -0.14% | 4,877,574 |
| Nov 21, 2025 | 72.67 | 73.05 | 72.17 | 72.66 | 72.66 | 0.12% | 1,566,484 |
| Nov 20, 2025 | 72.21 | 72.71 | 72.04 | 72.57 | 72.57 | 0.18% | 1,418,490 |
| Nov 19, 2025 | 72.63 | 72.95 | 71.87 | 72.44 | 72.44 | -0.33% | 2,203,050 |
| Nov 18, 2025 | 73.20 | 73.47 | 72.28 | 72.68 | 72.68 | -0.79% | 4,118,902 |
| Nov 17, 2025 | 72.71 | 73.26 | 72.60 | 73.26 | 73.26 | -0.10% | 2,521,653 |
| Nov 14, 2025 | 73.54 | 73.67 | 72.89 | 73.33 | 72.69 | -0.15% | 3,625,198 |
| Nov 13, 2025 | 73.75 | 74.00 | 73.05 | 73.44 | 72.80 | -0.41% | 2,969,986 |
| Nov 12, 2025 | 72.92 | 73.83 | 72.59 | 73.74 | 73.10 | 1.51% | 4,013,603 |
| Nov 11, 2025 | 72.14 | 72.67 | 72.07 | 72.64 | 72.01 | 0.87% | 885,689 |
| Nov 10, 2025 | 72.01 | 72.50 | 71.52 | 72.01 | 71.38 | 0.07% | 1,549,552 |
| Nov 7, 2025 | 71.96 | 72.74 | 71.91 | 71.96 | 71.33 | -0.22% | 1,043,777 |
| Nov 6, 2025 | 71.18 | 72.22 | 71.18 | 72.12 | 71.49 | 1.15% | 1,486,860 |
| Nov 5, 2025 | 71.57 | 72.01 | 71.17 | 71.30 | 70.68 | 0.08% | 1,138,212 |
| Nov 4, 2025 | 70.15 | 71.96 | 69.99 | 71.24 | 70.62 | 1.79% | 1,500,494 |
| Nov 3, 2025 | 70.38 | 70.67 | 69.81 | 69.99 | 69.38 | -0.72% | 1,808,404 |
| Oct 31, 2025 | 70.77 | 70.77 | 70.07 | 70.50 | 69.88 | -0.23% | 987,168 |
| Oct 30, 2025 | 70.18 | 70.79 | 70.17 | 70.66 | 70.04 | 0.94% | 1,073,204 |
| Oct 29, 2025 | 70.50 | 70.88 | 69.46 | 70.00 | 69.39 | -0.92% | 1,806,283 |
| Oct 28, 2025 | 71.51 | 71.70 | 70.55 | 70.65 | 70.03 | -1.24% | 2,143,321 |
| Oct 27, 2025 | 71.88 | 72.00 | 71.16 | 71.54 | 70.92 | -0.58% | 2,027,882 |
| Oct 24, 2025 | 72.29 | 72.54 | 71.89 | 71.96 | 71.33 | -0.42% | 878,407 |
| Oct 23, 2025 | 73.06 | 73.10 | 72.21 | 72.26 | 71.63 | -0.84% | 1,672,961 |
| Oct 22, 2025 | 72.30 | 73.43 | 72.26 | 72.87 | 72.23 | 0.62% | 2,172,388 |
| Oct 21, 2025 | 72.33 | 72.63 | 72.09 | 72.42 | 71.79 | -0.01% | 1,363,770 |
| Oct 20, 2025 | 72.57 | 72.95 | 72.12 | 72.43 | 71.80 | -0.06% | 1,339,975 |
| Oct 17, 2025 | 72.29 | 72.52 | 72.04 | 72.47 | 71.84 | 0.21% | 627,652 |
| Oct 16, 2025 | 72.30 | 72.56 | 71.97 | 72.32 | 71.69 | 0.22% | 1,181,652 |
| Oct 15, 2025 | 71.50 | 72.19 | 71.50 | 72.16 | 71.53 | 0.81% | 925,305 |
| Oct 14, 2025 | 71.70 | 72.14 | 71.48 | 71.58 | 70.96 | 0.17% | 1,657,758 |
| Oct 10, 2025 | 70.40 | 71.49 | 70.13 | 71.46 | 70.84 | 1.82% | 773,330 |
| Oct 9, 2025 | 70.46 | 70.63 | 70.03 | 70.18 | 69.57 | -0.18% | 601,947 |
| Oct 8, 2025 | 70.37 | 70.40 | 69.83 | 70.31 | 69.70 | -0.04% | 724,513 |
| Oct 7, 2025 | 70.42 | 70.72 | 70.02 | 70.34 | 69.73 | -0.11% | 728,002 |
| Oct 6, 2025 | 70.01 | 70.45 | 69.26 | 70.42 | 69.81 | 0.40% | 622,266 |
| Oct 3, 2025 | 70.04 | 70.86 | 70.04 | 70.14 | 69.53 | -0.07% | 755,267 |
| Oct 2, 2025 | 70.52 | 70.52 | 69.85 | 70.19 | 69.58 | -0.14% | 1,036,307 |
| Oct 1, 2025 | 70.67 | 70.96 | 70.27 | 70.29 | 69.68 | -0.42% | 917,111 |
| Sep 30, 2025 | 69.85 | 70.68 | 69.77 | 70.59 | 69.97 | 1.25% | 995,905 |
| Sep 29, 2025 | 69.03 | 70.03 | 69.01 | 69.72 | 69.11 | 0.77% | 1,397,769 |
| Sep 26, 2025 | 69.18 | 69.61 | 69.07 | 69.19 | 68.59 | 0.26% | 662,466 |
| Sep 25, 2025 | 68.71 | 69.37 | 68.71 | 69.01 | 68.41 | 0.41% | 940,751 |
| Sep 24, 2025 | 68.30 | 69.05 | 68.24 | 68.73 | 68.13 | 0.72% | 891,811 |
| Sep 23, 2025 | 67.96 | 68.28 | 67.62 | 68.24 | 67.64 | 0.38% | 900,696 |
| Sep 22, 2025 | 68.11 | 68.42 | 67.90 | 67.98 | 67.39 | 0.06% | 1,333,191 |
| Sep 19, 2025 | 68.00 | 68.13 | 67.58 | 67.94 | 67.35 | 0.83% | 2,735,799 |
| Sep 18, 2025 | 67.36 | 67.80 | 67.15 | 67.38 | 66.79 | -0.21% | 984,668 |
| Sep 17, 2025 | 67.36 | 67.92 | 67.36 | 67.52 | 66.93 | 0.19% | 1,110,722 |
| Sep 16, 2025 | 67.82 | 67.96 | 67.34 | 67.39 | 66.80 | -0.93% | 1,454,724 |
| Sep 15, 2025 | 68.30 | 68.38 | 67.82 | 68.02 | 67.43 | -0.51% | 1,603,473 |
| Sep 12, 2025 | 68.23 | 68.40 | 68.04 | 68.37 | 67.77 | 0.44% | 509,902 |
| Sep 11, 2025 | 67.97 | 68.10 | 67.76 | 68.07 | 67.48 | 0.25% | 906,809 |
| Sep 10, 2025 | 67.77 | 68.14 | 67.71 | 67.90 | 67.31 | 0.03% | 707,287 |
| Sep 9, 2025 | 67.53 | 68.18 | 67.35 | 67.88 | 67.29 | 0.43% | 688,621 |
| Sep 8, 2025 | 68.11 | 68.12 | 67.24 | 67.59 | 67.00 | -0.87% | 1,312,437 |
| Sep 5, 2025 | 68.82 | 69.04 | 68.04 | 68.18 | 67.58 | -0.77% | 781,483 |
| Sep 4, 2025 | 68.57 | 68.79 | 68.28 | 68.71 | 68.11 | 0.79% | 2,393,052 |
| Sep 3, 2025 | 68.33 | 68.46 | 68.04 | 68.17 | 67.58 | -0.15% | 1,382,151 |
| Sep 2, 2025 | 68.27 | 68.52 | 68.02 | 68.27 | 67.67 | -0.12% | 1,434,499 |
| Aug 29, 2025 | 68.27 | 68.65 | 68.05 | 68.35 | 67.75 | 0.21% | 1,665,002 |
| Aug 28, 2025 | 68.97 | 69.00 | 67.84 | 68.21 | 67.61 | -1.07% | 1,754,703 |
| Aug 27, 2025 | 68.92 | 68.98 | 68.34 | 68.95 | 68.35 | 0.07% | 2,204,503 |
| Aug 26, 2025 | 69.49 | 69.53 | 68.64 | 68.90 | 68.30 | -0.99% | 2,229,099 |
| Aug 25, 2025 | 70.01 | 70.01 | 69.36 | 69.59 | 68.98 | -0.66% | 1,211,383 |
| Aug 22, 2025 | 70.70 | 71.02 | 70.03 | 70.05 | 69.44 | -0.79% | 1,215,631 |
| Aug 21, 2025 | 70.47 | 70.86 | 70.47 | 70.61 | 69.99 | 0.11% | 2,459,922 |
| Aug 20, 2025 | 69.79 | 70.90 | 69.78 | 70.53 | 69.91 | 1.25% | 1,901,160 |
| Aug 19, 2025 | 69.20 | 69.81 | 68.91 | 69.66 | 69.05 | -0.24% | 2,706,443 |
| Aug 18, 2025 | 70.11 | 70.37 | 69.64 | 69.83 | 68.61 | -0.46% | 1,318,174 |
| Aug 15, 2025 | 70.32 | 70.32 | 69.82 | 70.15 | 68.93 | 0.07% | 2,230,159 |
| Aug 14, 2025 | 69.51 | 70.35 | 69.48 | 70.10 | 68.88 | 0.89% | 668,332 |
| Aug 13, 2025 | 69.41 | 69.89 | 69.41 | 69.48 | 68.27 | -0.22% | 2,046,428 |
| Aug 12, 2025 | 69.70 | 69.95 | 69.29 | 69.63 | 68.41 | -0.27% | 767,484 |
| Aug 11, 2025 | 69.80 | 70.25 | 69.69 | 69.82 | 68.60 | -0.13% | 621,931 |
| Aug 8, 2025 | 69.90 | 70.33 | 69.81 | 69.91 | 68.69 | 0.10% | 1,124,435 |
| Aug 7, 2025 | 69.20 | 69.95 | 69.01 | 69.84 | 68.62 | 0.78% | 1,132,010 |
| Aug 6, 2025 | 69.40 | 69.84 | 68.85 | 69.30 | 68.09 | -0.19% | 1,499,020 |
| Aug 5, 2025 | 69.62 | 70.96 | 69.06 | 69.43 | 68.22 | 0.93% | 2,219,283 |
| Aug 1, 2025 | 68.35 | 69.70 | 68.12 | 68.79 | 67.59 | 1.46% | 2,011,986 |
| Jul 31, 2025 | 67.49 | 68.00 | 67.44 | 67.80 | 66.62 | - | 1,165,001 |
| Jul 30, 2025 | 67.03 | 68.24 | 66.97 | 67.80 | 66.62 | 0.86% | 987,841 |
| Jul 29, 2025 | 66.90 | 67.37 | 66.56 | 67.22 | 66.05 | 1.20% | 1,835,377 |
| Jul 28, 2025 | 67.20 | 67.32 | 66.32 | 66.42 | 65.26 | -1.28% | 1,359,445 |
| Jul 25, 2025 | 67.10 | 67.44 | 66.88 | 67.28 | 66.11 | 0.51% | 737,109 |
| Jul 24, 2025 | 66.31 | 67.06 | 66.21 | 66.94 | 65.77 | 0.97% | 1,280,000 |
| Jul 23, 2025 | 66.88 | 67.04 | 66.23 | 66.30 | 65.14 | -0.66% | 1,230,225 |
| Jul 22, 2025 | 66.12 | 66.98 | 66.03 | 66.74 | 65.57 | 1.34% | 2,484,203 |
| Jul 21, 2025 | 65.27 | 65.92 | 65.27 | 65.86 | 64.71 | 1.56% | 1,801,586 |
| Jul 18, 2025 | 64.75 | 65.13 | 64.42 | 64.85 | 63.72 | 0.43% | 900,627 |
| Jul 17, 2025 | 64.40 | 64.69 | 64.14 | 64.57 | 63.44 | 0.03% | 1,147,236 |
| Jul 16, 2025 | 64.54 | 64.88 | 64.45 | 64.55 | 63.42 | 0.03% | 720,812 |