Fortis Inc Pref G

FTS_pg
🏛️ canada →
24.49
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.98 22.25 21.98 22.25 0.0M
2021-12-30 21.78 21.98 21.75 21.98 0.0M
2021-12-29 21.60 21.70 21.60 21.70 0.0M
2021-12-24 21.55 21.55 21.55 21.55 0.0M
2021-12-23 21.43 21.55 21.43 21.55 0.0M
2021-12-22 21.20 21.43 21.20 21.43 0.0M
2021-12-21 21.11 21.25 21.11 21.20 0.0M
2021-12-20 21.55 21.55 21.20 21.20 0.0M
2021-12-17 21.70 21.71 21.60 21.60 0.0M
2021-12-16 21.71 21.88 21.70 21.71 0.0M
2021-12-15 21.90 21.90 21.60 21.60 0.0M
2021-12-14 21.70 21.91 21.65 21.91 0.0M
2021-12-13 21.70 21.70 21.55 21.65 0.0M
2021-12-10 21.81 21.81 21.75 21.75 0.0M
2021-12-09 21.84 21.85 21.69 21.76 0.0M
2021-12-08 21.94 22.00 21.80 21.80 0.0M
2021-12-07 22.01 22.07 22.01 22.05 0.0M
2021-12-06 21.95 22.00 21.91 21.95 0.0M
2021-12-03 22.25 22.25 21.90 21.90 0.0M
2021-12-02 22.25 22.28 22.25 22.25 0.0M
2021-12-01 22.40 22.40 22.25 22.25 0.0M
2021-11-30 22.34 22.34 22.34 22.34 0.0M
2021-11-29 22.27 22.35 22.25 22.35 0.0M
2021-11-26 22.60 22.60 22.15 22.25 0.0M
2021-11-25 22.65 22.66 22.60 22.60 0.0M
2021-11-24 22.61 22.66 22.61 22.65 0.0M
2021-11-23 22.85 22.85 22.42 22.66 0.0M
2021-11-22 22.85 22.86 22.83 22.85 0.0M
2021-11-19 23.25 23.25 22.85 22.98 0.0M
2021-11-18 23.00 23.10 23.00 23.01 0.0M
2021-11-17 23.05 23.20 22.81 23.20 0.0M
2021-11-16 23.53 23.53 23.10 23.25 0.0M
2021-11-15 23.72 23.72 23.60 23.65 0.0M
2021-11-12 23.46 23.65 23.46 23.64 0.0M
2021-11-11 23.55 23.70 23.46 23.70 0.0M
2021-11-10 23.76 23.80 23.70 23.70 0.0M
2021-11-09 23.70 23.84 23.69 23.82 0.0M
2021-11-08 23.75 23.76 23.60 23.70 0.0M
2021-11-05 23.53 23.75 23.50 23.70 0.0M
2021-11-04 23.70 23.70 23.50 23.58 0.0M
2021-11-03 23.69 23.70 23.62 23.67 0.0M
2021-11-02 23.17 23.70 23.17 23.60 0.0M
2021-11-01 23.19 23.55 23.12 23.55 0.0M
2021-10-29 22.99 23.20 22.91 23.20 0.0M
2021-10-28 22.82 22.99 22.72 22.99 0.0M
2021-10-27 22.71 22.92 22.60 22.84 0.0M
2021-10-26 22.60 22.79 22.60 22.79 0.0M
2021-10-25 22.68 22.68 22.63 22.68 0.0M
2021-10-22 22.51 22.63 22.51 22.51 0.0M
2021-10-21 22.55 22.71 22.36 22.71 0.0M
2021-10-20 22.46 22.59 22.45 22.59 0.0M
2021-10-19 22.40 22.63 22.40 22.63 0.0M
2021-10-18 22.61 22.61 22.45 22.46 0.0M
2021-10-15 22.52 22.72 22.47 22.60 0.0M
2021-10-14 22.69 22.74 22.64 22.64 0.0M
2021-10-13 22.60 22.67 22.50 22.58 0.0M
2021-10-08 22.31 22.65 22.30 22.65 0.0M
2021-10-07 22.63 22.63 22.31 22.31 0.0M
2021-10-06 22.90 22.90 22.70 22.70 0.0M
2021-10-05 22.81 22.90 22.80 22.90 0.0M
2021-10-04 22.61 22.75 22.61 22.71 0.0M
2021-10-01 22.43 22.68 22.40 22.66 0.0M
2021-09-30 22.35 22.35 22.26 22.26 0.0M
2021-09-29 21.83 22.45 21.83 22.45 0.0M
2021-09-28 21.60 21.75 21.60 21.62 0.0M
2021-09-23 21.42 21.59 21.42 21.59 0.0M
2021-09-21 21.44 21.44 21.30 21.43 0.0M
2021-09-20 21.60 21.60 21.44 21.44 0.0M
2021-09-17 21.65 21.75 21.65 21.75 0.0M
2021-09-16 21.82 21.82 21.65 21.65 0.0M
2021-09-15 21.75 21.75 21.75 21.75 0.0M
2021-09-14 21.70 21.83 21.60 21.83 0.0M
2021-09-13 21.65 21.79 21.65 21.79 0.0M
2021-09-10 21.57 21.72 21.56 21.72 0.0M
2021-09-09 21.70 21.75 21.54 21.60 0.0M
2021-09-08 21.72 21.85 21.65 21.85 0.0M
2021-09-07 21.97 21.97 21.67 21.80 0.0M
2021-09-03 21.90 21.93 21.90 21.93 0.0M
2021-09-02 21.76 21.76 21.70 21.70 0.0M
2021-09-01 21.98 22.03 21.80 21.80 0.0M
2021-08-31 22.01 22.01 21.80 21.81 0.0M
2021-08-30 22.10 22.22 21.95 22.03 0.0M
2021-08-27 21.91 22.13 21.91 22.02 0.0M
2021-08-26 21.95 22.25 21.95 22.06 0.0M
2021-08-25 22.05 22.14 22.01 22.07 0.0M
2021-08-24 21.95 22.09 21.77 22.09 0.0M
2021-08-23 21.79 21.84 21.66 21.84 0.0M
2021-08-20 21.90 21.90 21.78 21.79 0.0M
2021-08-19 21.95 22.00 21.82 21.92 0.0M
2021-08-18 22.01 22.15 21.77 22.15 0.0M
2021-08-17 22.27 22.37 22.24 22.37 0.0M
2021-08-16 22.20 22.28 22.20 22.27 0.0M
2021-08-13 22.16 22.26 22.16 22.21 0.0M
2021-08-12 22.15 22.30 22.15 22.30 0.0M
2021-08-11 22.08 22.15 22.08 22.13 0.0M
2021-08-10 22.09 22.12 22.06 22.08 0.0M
2021-08-09 22.08 22.15 21.99 22.12 0.0M
2021-08-06 22.00 22.10 22.00 22.10 0.0M
2021-08-05 22.10 22.10 21.93 21.93 0.0M
2021-08-04 21.98 22.02 21.91 21.98 0.0M
2021-08-03 22.00 22.15 21.91 22.10 0.0M
2021-07-30 22.16 22.16 21.80 22.10 0.0M
2021-07-29 21.97 22.14 21.86 22.14 0.0M
2021-07-28 22.16 22.16 22.02 22.07 0.0M
2021-07-27 22.12 22.24 21.98 22.10 0.0M
2021-07-26 22.08 22.34 22.08 22.34 0.0M
2021-07-23 21.95 22.14 21.95 22.02 0.0M
2021-07-22 21.80 21.98 21.80 21.95 0.0M
2021-07-21 21.95 21.95 21.66 21.78 0.0M
2021-07-20 22.15 22.15 21.99 21.99 0.0M
2021-07-19 22.63 22.63 22.11 22.24 0.0M
2021-07-16 22.46 22.61 22.20 22.20 0.0M
2021-07-15 22.66 22.80 22.43 22.43 0.0M
2021-07-14 22.86 22.86 22.57 22.57 0.0M
2021-07-13 22.20 24.01 22.11 22.86 0.1M
2021-07-12 22.15 22.25 22.15 22.19 0.0M
2021-07-09 22.25 22.25 22.25 22.25 0.0M
2021-07-08 21.93 22.51 21.93 22.51 0.0M
2021-07-07 22.00 22.10 21.97 21.97 0.0M
2021-07-05 22.02 22.02 21.88 21.95 0.0M
2021-07-02 21.45 22.19 21.45 21.98 0.0M
2021-06-30 21.18 21.42 21.18 21.42 0.0M
2021-06-29 21.67 21.67 21.32 21.39 0.0M
2021-06-28 21.55 21.55 21.36 21.36 0.0M
2021-06-25 21.41 21.41 21.40 21.40 0.0M
2021-06-24 21.51 21.51 21.44 21.44 0.0M
2021-06-23 21.65 21.84 21.57 21.65 0.0M
2021-06-22 21.76 21.87 21.76 21.85 0.0M
2021-06-21 21.65 21.87 21.65 21.87 0.0M
2021-06-18 21.64 21.89 21.64 21.66 0.0M
2021-06-17 21.50 21.70 21.50 21.70 0.0M
2021-06-16 21.50 21.80 21.50 21.65 0.0M
2021-06-15 21.65 21.65 21.51 21.61 0.0M
2021-06-14 21.38 21.66 21.38 21.66 0.0M
2021-06-11 21.70 21.70 21.46 21.50 0.0M
2021-06-10 21.81 21.81 21.70 21.70 0.0M
2021-06-09 21.81 21.90 21.77 21.77 0.0M
2021-06-08 21.85 21.85 21.74 21.74 0.0M
2021-06-07 21.70 21.87 21.70 21.85 0.0M
2021-06-04 21.60 21.87 21.60 21.80 0.0M
2021-06-03 21.61 21.77 21.60 21.60 0.0M
2021-06-02 21.25 21.75 21.25 21.71 0.0M
2021-06-01 21.42 21.49 21.30 21.49 0.0M
2021-05-31 21.35 21.40 21.15 21.40 0.0M
2021-05-28 21.39 21.40 21.39 21.40 0.0M
2021-05-27 21.02 21.43 21.02 21.36 0.0M
2021-05-26 21.25 21.36 21.25 21.36 0.0M
2021-05-25 21.00 21.20 21.00 21.20 0.0M
2021-05-21 20.99 21.17 20.88 21.17 0.0M
2021-05-20 20.75 20.75 20.61 20.75 0.0M
2021-05-19 20.65 20.85 20.65 20.85 0.0M
2021-05-18 20.81 21.04 20.79 20.98 0.0M
2021-05-17 20.81 20.81 20.70 20.80 0.0M
2021-05-14 20.82 20.96 20.82 20.96 0.0M
2021-05-13 20.75 21.00 20.75 21.00 0.0M
2021-05-12 20.80 20.83 20.72 20.78 0.0M
2021-05-11 21.00 21.00 20.82 20.82 0.0M
2021-05-10 20.90 20.98 20.89 20.98 0.0M
2021-05-07 20.85 20.90 20.80 20.90 0.0M
2021-05-06 20.59 20.85 20.46 20.85 0.0M
2021-05-05 20.50 20.56 20.34 20.34 0.0M
2021-05-04 20.63 20.63 20.31 20.32 0.0M
2021-05-03 20.21 20.39 20.20 20.33 0.0M
2021-04-30 20.00 20.40 20.00 20.40 0.0M
2021-04-29 20.00 20.10 19.98 20.10 0.0M
2021-04-28 20.10 20.10 19.95 19.97 0.0M
2021-04-27 19.99 20.00 19.90 19.90 0.0M
2021-04-26 20.08 20.08 19.90 19.93 0.0M
2021-04-23 19.99 20.05 19.99 19.99 0.0M
2021-04-22 20.26 20.26 20.00 20.05 0.0M
2021-04-21 20.00 20.25 19.95 20.16 0.0M
2021-04-20 20.02 20.10 19.98 20.00 0.0M
2021-04-19 19.99 20.08 19.97 20.03 0.0M
2021-04-16 20.00 20.00 19.76 19.90 0.0M
2021-04-15 19.75 20.11 19.75 20.00 0.0M
2021-04-14 19.63 19.76 19.62 19.75 0.0M
2021-04-13 19.64 19.70 19.64 19.70 0.0M
2021-04-12 19.50 19.64 19.50 19.61 0.0M
2021-04-09 19.76 19.76 19.56 19.71 0.0M
2021-04-08 19.50 19.60 19.50 19.60 0.0M
2021-04-07 19.52 19.52 19.47 19.50 0.0M
2021-04-06 19.76 19.76 19.51 19.51 0.0M
2021-04-05 20.35 20.35 19.75 19.76 0.0M
2021-04-01 19.98 19.98 19.98 19.98 0.0M
2021-03-31 19.48 19.77 19.48 19.77 0.0M
2021-03-30 19.52 19.53 19.52 19.53 0.0M
2021-03-29 19.45 19.45 19.45 19.45 0.0M
2021-03-26 19.40 19.43 19.32 19.35 0.0M
2021-03-25 19.44 19.45 19.37 19.37 0.0M
2021-03-24 19.51 19.56 19.42 19.44 0.0M
2021-03-23 19.65 19.69 19.58 19.58 0.0M
2021-03-22 19.62 19.62 19.37 19.37 0.0M
2021-03-19 19.49 19.61 19.45 19.61 0.0M
2021-03-18 19.34 19.49 19.33 19.49 0.0M
2021-03-17 19.32 19.43 19.29 19.29 0.0M
2021-03-16 19.31 19.49 19.28 19.48 0.0M
2021-03-15 19.48 19.49 19.25 19.49 0.0M
2021-03-12 19.39 19.46 19.39 19.46 0.0M
2021-03-11 19.20 19.40 19.20 19.30 0.0M
2021-03-10 19.34 19.44 19.21 19.28 0.0M
2021-03-09 19.04 19.37 19.04 19.37 0.0M
2021-03-08 18.95 19.14 18.83 18.84 0.0M
2021-03-05 19.01 19.01 18.94 18.94 0.0M
2021-03-04 19.06 19.06 18.90 18.90 0.0M
2021-03-03 19.10 19.15 19.10 19.13 0.0M
2021-03-02 19.06 19.26 19.04 19.08 0.0M
2021-03-01 19.08 19.08 18.70 19.03 0.0M
2021-02-26 18.87 18.87 18.60 18.80 0.0M
2021-02-25 18.90 18.93 18.64 18.64 0.0M
2021-02-24 18.75 18.95 18.75 18.91 0.0M
2021-02-23 18.75 18.84 18.69 18.74 0.0M
2021-02-22 18.45 18.69 18.39 18.69 0.0M
2021-02-19 19.14 19.14 18.36 18.39 0.0M
2021-02-18 18.80 19.05 18.76 18.98 0.0M
2021-02-17 19.18 19.19 18.71 18.71 0.0M
2021-02-16 19.00 19.18 18.98 19.18 0.0M
2021-02-12 19.00 19.15 18.99 19.07 0.0M
2021-02-11 19.14 19.15 19.14 19.15 0.0M
2021-02-10 19.15 19.15 18.95 18.96 0.1M
2021-02-09 18.92 18.99 18.92 18.95 0.0M
2021-02-08 18.83 18.85 18.65 18.71 0.0M
2021-02-05 18.50 18.74 18.47 18.57 0.0M
2021-02-04 18.30 18.50 18.28 18.48 0.0M
2021-02-03 17.99 18.61 17.80 18.27 0.0M
2021-02-02 17.72 17.94 17.72 17.94 0.0M
2021-02-01 17.75 17.75 17.36 17.69 0.0M
2021-01-29 17.30 17.40 17.26 17.38 0.0M
2021-01-28 17.10 17.28 17.10 17.28 0.0M
2021-01-27 17.39 17.48 17.11 17.11 0.0M
2021-01-26 17.11 17.35 17.11 17.31 0.0M
2021-01-25 17.38 17.38 17.10 17.10 0.0M
2021-01-22 17.30 17.30 17.10 17.18 0.0M
2021-01-21 17.05 17.23 17.05 17.20 0.0M
2021-01-20 17.10 17.10 17.01 17.01 0.0M
2021-01-19 17.10 17.11 17.00 17.11 0.1M
2021-01-18 17.11 17.12 17.09 17.10 0.0M
2021-01-15 17.29 17.29 17.12 17.12 0.0M
2021-01-14 17.02 17.19 17.00 17.19 0.0M
2021-01-13 17.09 17.09 17.04 17.09 0.0M
2021-01-12 17.00 17.06 16.84 16.90 0.0M
2021-01-11 16.97 16.97 16.90 16.90 0.0M
2021-01-08 16.75 16.91 16.75 16.90 0.0M
2021-01-07 16.61 16.85 16.61 16.79 0.0M
2021-01-06 16.61 16.75 16.61 16.75 0.0M
2021-01-05 16.66 16.70 16.60 16.69 0.0M
2021-01-04 16.82 16.82 16.56 16.56 0.0M