Fortis Inc Pref G

FTS_pg
🏛️ canada →
24.36
Last Update: 2025-10-03
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
2022-12-29 17.20 17.30 17.18 17.30 0.0M
2022-12-28 17.19 17.19 17.19 17.19 0.0M
2022-12-23 17.00 17.28 17.00 17.25 0.0M
2022-12-22 16.93 17.09 16.85 17.09 0.0M
2022-12-21 16.72 16.80 16.70 16.76 0.0M
2022-12-20 16.71 16.76 16.70 16.71 0.0M
2022-12-19 16.86 16.87 16.71 16.71 0.0M
2022-12-16 16.80 16.93 16.75 16.76 0.0M
2022-12-15 16.86 16.92 16.75 16.87 0.0M
2022-12-14 17.02 17.05 16.85 16.92 0.0M
2022-12-13 17.12 17.28 16.99 17.02 0.0M
2022-12-12 17.10 17.11 17.00 17.00 0.0M
2022-12-09 17.01 17.28 17.01 17.05 0.0M
2022-12-08 17.16 17.28 17.03 17.03 0.0M
2022-12-07 17.09 17.28 17.08 17.28 0.0M
2022-12-06 17.06 17.08 16.99 17.08 0.0M
2022-12-05 17.08 17.08 16.92 17.02 0.0M
2022-12-02 17.26 17.26 17.03 17.04 0.0M
2022-12-01 17.27 17.27 17.27 17.27 0.0M
2022-11-30 16.99 17.20 16.98 17.18 0.0M
2022-11-29 16.87 17.00 16.87 16.92 0.0M
2022-11-28 16.90 16.95 16.85 16.86 0.0M
2022-11-25 16.99 16.99 16.90 16.90 0.0M
2022-11-24 16.99 16.99 16.93 16.95 0.0M
2022-11-23 17.07 17.07 16.96 16.99 0.0M
2022-11-22 17.11 17.19 17.08 17.12 0.0M
2022-11-21 17.25 17.25 17.06 17.06 0.0M
2022-11-18 17.33 17.40 17.25 17.25 0.0M
2022-11-17 17.36 17.36 17.35 17.35 0.0M
2022-11-16 17.60 17.60 17.27 17.32 0.0M
2022-11-15 17.75 17.82 17.61 17.82 0.0M
2022-11-14 17.70 17.70 17.61 17.62 0.0M
2022-11-11 17.65 17.66 17.65 17.66 0.0M
2022-11-10 17.75 18.01 17.63 17.63 0.0M
2022-11-09 17.75 17.75 17.67 17.67 0.0M
2022-11-08 17.95 18.00 17.67 17.68 0.0M
2022-11-07 17.99 17.99 17.96 17.96 0.0M
2022-11-03 18.77 18.77 17.90 17.90 0.0M
2022-11-02 18.25 18.26 18.04 18.04 0.1M
2022-11-01 18.00 18.17 18.00 18.00 0.0M
2022-10-31 17.70 18.00 17.70 18.00 0.0M
2022-10-28 17.56 17.70 17.56 17.67 0.0M
2022-10-27 17.49 17.69 17.40 17.52 0.0M
2022-10-26 17.39 17.50 17.39 17.50 0.0M
2022-10-25 17.17 17.47 17.17 17.26 0.0M
2022-10-24 17.60 17.60 17.16 17.28 0.0M
2022-10-21 16.93 17.49 16.91 17.49 0.0M
2022-10-20 16.96 16.99 16.93 16.93 0.0M
2022-10-19 16.90 16.99 16.90 16.90 0.0M
2022-10-18 16.75 16.75 16.75 16.75 0.0M
2022-10-17 16.70 16.70 16.65 16.65 0.0M
2022-10-14 16.57 16.62 16.55 16.62 0.0M
2022-10-13 16.67 16.67 16.33 16.40 0.0M
2022-10-12 16.56 16.63 16.39 16.59 0.0M
2022-10-11 17.23 17.25 16.52 16.60 0.0M
2022-10-07 17.40 17.44 17.20 17.39 0.0M
2022-10-06 17.54 17.57 17.45 17.50 0.0M
2022-10-05 17.52 17.78 17.50 17.78 0.0M
2022-10-04 17.58 17.61 17.55 17.55 0.0M
2022-10-03 17.75 17.76 17.70 17.70 0.0M
2022-09-30 18.19 18.19 17.55 17.55 0.0M
2022-09-29 17.61 17.70 17.60 17.70 0.0M
2022-09-28 17.48 17.52 17.32 17.52 0.0M
2022-09-27 17.65 17.65 17.35 17.35 0.0M
2022-09-26 17.90 17.95 17.41 17.50 0.0M
2022-09-23 18.34 18.34 17.76 18.07 0.0M
2022-09-22 18.52 18.52 18.30 18.30 0.0M
2022-09-21 18.51 18.54 18.37 18.53 0.0M
2022-09-20 18.54 18.54 18.50 18.50 0.0M
2022-09-19 18.61 18.70 18.60 18.61 0.0M
2022-09-16 18.75 18.75 18.51 18.51 0.0M
2022-09-15 18.66 18.73 18.66 18.66 0.0M
2022-09-14 18.80 18.80 18.80 18.80 0.0M
2022-09-13 18.55 18.79 18.53 18.70 0.0M
2022-09-12 18.73 18.76 18.70 18.76 0.0M
2022-09-09 19.01 19.01 18.71 18.71 0.0M
2022-09-08 18.89 18.90 18.69 18.70 0.0M
2022-09-07 18.55 18.84 18.55 18.56 0.0M
2022-09-06 18.66 18.66 18.59 18.59 0.0M
2022-09-02 18.71 18.73 18.66 18.73 0.0M
2022-09-01 18.80 18.84 18.65 18.66 0.0M
2022-08-31 18.73 18.80 18.73 18.80 0.0M
2022-08-30 18.98 19.14 18.90 18.90 0.0M
2022-08-29 18.85 18.85 18.70 18.80 0.0M
2022-08-26 18.90 18.90 18.70 18.85 0.0M
2022-08-25 18.80 18.85 18.77 18.77 0.0M
2022-08-24 18.95 18.95 18.78 18.82 0.0M
2022-08-23 19.00 19.00 18.85 18.90 0.0M
2022-08-22 19.13 19.13 18.80 19.01 0.0M
2022-08-19 19.02 19.12 18.85 19.00 0.0M
2022-08-18 19.25 19.25 19.02 19.02 0.0M
2022-08-17 19.49 19.60 19.41 19.60 0.0M
2022-08-16 19.76 19.78 19.49 19.70 0.0M
2022-08-15 19.94 19.94 19.73 19.73 0.0M
2022-08-12 19.74 19.76 19.74 19.76 0.0M
2022-08-11 19.97 19.97 19.73 19.73 0.0M
2022-08-10 19.50 19.78 19.47 19.47 0.0M
2022-08-09 19.33 19.35 19.33 19.33 0.0M
2022-08-08 19.30 19.40 19.30 19.33 0.0M
2022-08-05 19.47 19.47 19.29 19.31 0.0M
2022-08-04 19.24 19.47 19.24 19.39 0.0M
2022-08-03 18.95 19.23 18.95 19.23 0.0M
2022-08-02 18.60 18.66 18.47 18.65 0.0M
2022-07-29 18.26 18.69 18.26 18.69 0.0M
2022-07-28 18.28 18.28 18.10 18.25 0.0M
2022-07-27 18.15 18.20 18.03 18.20 0.0M
2022-07-26 18.00 18.09 17.97 18.09 0.0M
2022-07-25 18.25 18.25 18.03 18.03 0.0M
2022-07-22 18.26 18.28 18.12 18.22 0.0M
2022-07-21 18.29 18.33 18.00 18.00 0.0M
2022-07-20 18.45 18.45 18.42 18.42 0.0M
2022-07-19 18.41 18.43 18.41 18.42 0.0M
2022-07-18 18.39 18.39 18.39 18.39 0.0M
2022-07-15 19.02 19.02 18.30 18.48 0.0M
2022-07-14 19.15 19.15 19.14 19.14 0.0M
2022-07-13 19.31 19.31 18.96 19.25 0.0M
2022-07-12 19.94 19.94 19.30 19.48 0.0M
2022-07-11 19.80 19.85 19.77 19.77 0.0M
2022-07-08 19.81 19.86 19.81 19.86 0.0M
2022-07-07 20.04 20.04 19.81 19.81 0.0M
2022-07-06 20.26 20.30 20.11 20.11 0.0M
2022-07-05 20.02 20.21 19.92 19.96 0.0M
2022-07-04 20.46 20.47 20.46 20.47 0.0M
2022-06-30 20.36 20.36 20.20 20.20 0.0M
2022-06-29 20.00 20.30 20.00 20.30 0.0M
2022-06-28 20.00 20.26 20.00 20.00 0.0M
2022-06-27 20.20 20.20 20.00 20.00 0.0M
2022-06-24 19.99 20.14 19.99 20.14 0.0M
2022-06-23 19.72 19.80 19.72 19.78 0.0M
2022-06-22 19.67 19.84 19.66 19.84 0.0M
2022-06-21 19.63 19.99 19.50 19.89 0.0M
2022-06-20 19.62 19.79 19.62 19.74 0.0M
2022-06-17 19.71 19.71 19.60 19.69 0.0M
2022-06-16 19.94 19.94 19.66 19.66 0.0M
2022-06-15 20.08 20.13 20.08 20.12 0.0M
2022-06-14 20.07 20.12 20.02 20.08 0.0M
2022-06-13 20.35 20.35 19.93 20.02 0.0M
2022-06-10 20.77 20.77 20.25 20.36 0.0M
2022-06-09 21.15 21.15 21.00 21.00 0.0M
2022-06-08 21.60 21.61 21.27 21.27 0.0M
2022-06-07 21.55 21.60 21.55 21.60 0.0M
2022-06-06 21.60 21.65 21.60 21.60 0.0M
2022-06-03 21.49 21.81 21.49 21.61 0.0M
2022-06-02 21.10 21.30 21.08 21.14 0.0M
2022-06-01 21.10 21.23 21.09 21.11 0.0M
2022-05-31 20.40 20.97 20.40 20.91 0.0M
2022-05-30 20.25 20.40 20.24 20.40 0.0M
2022-05-27 20.00 20.20 19.92 20.20 0.0M
2022-05-26 20.10 20.10 20.10 20.10 0.0M
2022-05-25 19.80 19.97 19.76 19.97 0.0M
2022-05-24 19.86 20.00 19.86 20.00 0.0M
2022-05-20 20.42 20.50 20.06 20.06 0.0M
2022-05-19 20.31 20.49 20.31 20.40 0.0M
2022-05-18 20.24 20.49 20.20 20.25 0.0M
2022-05-17 20.09 20.26 20.09 20.26 0.0M
2022-05-16 19.93 20.00 19.93 19.98 0.0M
2022-05-13 19.63 19.95 19.63 19.95 0.0M
2022-05-12 19.70 19.70 19.45 19.61 0.0M
2022-05-11 19.64 19.73 19.55 19.73 0.0M
2022-05-10 19.64 19.64 19.64 19.64 0.0M
2022-05-09 19.55 19.55 19.40 19.40 0.0M
2022-05-06 19.60 19.60 19.51 19.51 0.0M
2022-05-05 19.95 19.95 19.51 19.60 0.0M
2022-05-04 19.94 19.95 19.88 19.88 0.0M
2022-05-03 19.89 19.91 19.84 19.87 0.0M
2022-05-02 19.76 19.76 19.70 19.71 0.0M
2022-04-29 19.50 19.64 19.28 19.28 0.0M
2022-04-28 18.99 19.46 18.99 19.46 0.0M
2022-04-27 19.30 19.30 18.99 18.99 0.0M
2022-04-26 19.32 19.66 19.07 19.07 0.0M
2022-04-25 20.28 20.28 19.75 19.75 0.0M
2022-04-22 20.65 20.72 20.28 20.28 0.0M
2022-04-21 20.80 20.80 20.65 20.72 0.0M
2022-04-20 20.73 20.73 20.66 20.71 0.0M
2022-04-19 20.82 20.83 20.70 20.70 0.0M
2022-04-18 21.00 21.00 20.80 20.82 0.0M
2022-04-14 20.81 20.81 20.65 20.65 0.0M
2022-04-13 20.88 20.88 20.80 20.80 0.0M
2022-04-12 20.87 21.19 20.85 20.85 0.0M
2022-04-11 20.82 20.87 20.82 20.87 0.0M
2022-04-08 20.88 20.96 20.82 20.82 0.0M
2022-04-07 21.33 21.33 20.40 20.64 0.0M
2022-04-06 21.80 21.80 21.39 21.40 0.0M
2022-04-05 21.91 21.92 21.82 21.84 0.0M
2022-04-04 21.96 22.04 21.91 21.91 0.0M
2022-04-01 22.00 22.04 22.00 22.02 0.0M
2022-03-31 22.00 22.00 22.00 22.00 0.0M
2022-03-30 21.84 22.04 21.71 22.04 0.0M
2022-03-29 21.85 21.85 21.77 21.80 0.0M
2022-03-28 21.85 21.85 21.70 21.70 0.0M
2022-03-25 22.03 22.03 21.85 21.86 0.0M
2022-03-24 22.00 22.03 21.90 22.03 0.0M
2022-03-23 21.90 22.05 21.90 22.05 0.0M
2022-03-22 21.88 21.88 21.75 21.79 0.0M
2022-03-21 21.81 21.86 21.80 21.86 0.0M
2022-03-18 21.49 21.80 21.49 21.80 0.0M
2022-03-17 21.22 21.24 21.22 21.24 0.0M
2022-03-16 20.91 20.99 20.91 20.99 0.0M
2022-03-15 20.62 20.92 20.60 20.92 0.0M
2022-03-14 20.60 20.75 20.60 20.65 0.0M
2022-03-11 20.61 20.70 20.50 20.50 0.0M
2022-03-10 20.50 20.55 20.25 20.25 0.0M
2022-03-09 20.58 20.58 20.42 20.42 0.0M
2022-03-08 21.10 21.10 20.60 20.66 0.0M
2022-03-07 21.07 21.15 21.03 21.05 0.0M
2022-03-04 21.30 21.30 21.00 21.07 0.0M
2022-03-03 21.40 21.50 21.35 21.35 0.0M
2022-03-02 21.50 21.50 21.28 21.49 0.0M
2022-03-01 21.60 21.60 21.55 21.56 0.0M
2022-02-28 21.75 21.84 21.70 21.81 0.0M
2022-02-25 21.76 21.90 21.75 21.90 0.0M
2022-02-24 21.90 21.90 21.55 21.88 0.0M
2022-02-23 21.90 21.94 21.90 21.92 0.0M
2022-02-22 21.92 21.92 21.90 21.90 0.0M
2022-02-18 22.00 22.00 22.00 22.00 0.0M
2022-02-17 21.90 22.03 21.90 21.95 0.0M
2022-02-16 22.22 22.22 21.93 21.93 0.0M
2022-02-15 22.30 22.30 22.22 22.22 0.0M
2022-02-14 22.70 22.70 22.49 22.50 0.0M
2022-02-11 22.80 22.80 22.70 22.71 0.0M
2022-02-10 22.84 22.85 22.80 22.80 0.0M
2022-02-09 22.86 22.91 22.76 22.91 0.0M
2022-02-08 22.90 22.90 22.87 22.87 0.0M
2022-02-07 23.00 23.07 23.00 23.00 0.0M
2022-02-03 23.12 23.15 23.07 23.07 0.0M
2022-02-02 23.05 23.15 23.05 23.06 0.0M
2022-02-01 23.12 23.17 23.12 23.15 0.0M
2022-01-31 23.15 23.15 23.01 23.11 0.0M
2022-01-28 22.96 23.07 22.91 23.05 0.0M
2022-01-27 22.85 22.87 22.74 22.87 0.0M
2022-01-26 22.98 22.98 22.86 22.91 0.0M
2022-01-25 22.92 22.98 22.80 22.95 0.1M
2022-01-24 23.04 23.04 22.92 22.92 0.0M
2022-01-21 23.11 23.12 23.04 23.04 0.0M
2022-01-20 23.06 23.20 23.06 23.20 0.0M
2022-01-19 22.93 23.11 22.92 23.10 0.0M
2022-01-18 22.90 22.95 22.90 22.93 0.0M
2022-01-17 22.90 22.90 22.89 22.90 0.0M
2022-01-14 22.85 22.90 22.81 22.90 0.0M
2022-01-13 22.35 23.10 22.35 23.10 0.0M
2022-01-12 22.50 22.93 22.50 22.85 0.0M
2022-01-11 22.40 22.90 22.36 22.90 0.0M
2022-01-10 22.46 22.46 22.37 22.41 0.0M
2022-01-07 22.37 22.57 22.37 22.57 0.0M
2022-01-06 22.37 22.44 22.30 22.30 0.0M
2022-01-05 22.27 22.37 22.03 22.37 0.0M
2022-01-04 22.22 22.45 22.22 22.25 0.0M