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
2023-12-29 20.38 20.62 20.36 20.62 0.0M
2023-12-28 20.39 20.39 20.35 20.39 0.0M
2023-12-27 20.50 20.51 20.40 20.42 0.0M
2023-12-22 20.28 20.50 20.28 20.47 0.0M
2023-12-21 19.85 20.32 19.78 20.32 0.0M
2023-12-20 19.35 19.84 19.32 19.70 0.1M
2023-12-19 19.43 19.50 19.40 19.50 0.0M
2023-12-18 19.70 19.71 19.53 19.53 0.0M
2023-12-15 19.70 19.70 19.52 19.59 0.0M
2023-12-14 19.40 19.60 19.39 19.60 0.0M
2023-12-13 19.38 19.38 19.11 19.18 0.0M
2023-12-12 19.10 19.16 19.05 19.15 0.0M
2023-12-11 19.71 19.72 19.16 19.16 0.0M
2023-12-08 19.52 19.68 19.52 19.61 0.0M
2023-12-07 19.54 19.66 19.54 19.59 0.0M
2023-12-06 19.61 19.73 19.49 19.72 0.0M
2023-12-05 19.84 19.85 19.61 19.61 0.0M
2023-12-04 19.83 20.14 19.75 19.75 0.0M
2023-12-01 19.95 20.10 19.91 19.93 0.0M
2023-11-30 19.62 19.95 19.62 19.95 0.0M
2023-11-29 19.62 19.75 19.62 19.62 0.0M
2023-11-28 19.75 19.75 19.56 19.56 0.0M
2023-11-27 19.51 19.61 19.51 19.55 0.0M
2023-11-24 19.55 19.55 19.42 19.51 0.0M
2023-11-23 19.19 19.60 19.19 19.60 0.0M
2023-11-22 18.86 19.56 18.86 19.20 0.0M
2023-11-21 18.78 19.00 18.76 18.81 0.0M
2023-11-20 19.14 19.14 18.80 18.86 0.0M
2023-11-17 19.43 19.43 18.95 18.97 0.0M
2023-11-16 19.25 19.43 19.09 19.43 0.0M
2023-11-15 19.64 20.05 19.41 19.59 0.0M
2023-11-14 19.35 19.68 19.35 19.68 0.0M
2023-11-13 19.34 19.34 19.34 19.34 0.0M
2023-11-10 19.29 19.30 19.29 19.30 0.0M
2023-11-09 19.33 19.33 19.22 19.30 0.0M
2023-11-08 19.15 19.30 19.11 19.30 0.0M
2023-11-07 19.15 19.19 19.10 19.18 0.0M
2023-11-06 19.19 19.20 19.14 19.15 0.0M
2023-11-03 18.90 19.22 18.90 19.13 0.0M
2023-11-02 18.75 18.92 18.68 18.91 0.0M
2023-11-01 18.49 18.50 18.40 18.50 0.0M
2023-10-31 18.45 18.47 18.34 18.47 0.1M
2023-10-30 18.44 18.44 18.16 18.32 0.0M
2023-10-27 18.37 18.49 18.36 18.49 0.1M
2023-10-26 17.95 18.34 17.95 18.34 0.0M
2023-10-25 18.20 18.21 17.85 17.85 0.0M
2023-10-24 18.19 18.21 18.12 18.15 0.1M
2023-10-23 18.31 18.32 18.12 18.13 0.0M
2023-10-20 18.26 18.30 18.21 18.21 0.0M
2023-10-19 18.30 18.42 18.22 18.26 0.0M
2023-10-18 18.40 18.40 18.16 18.26 0.0M
2023-10-17 18.50 18.50 18.40 18.40 0.0M
2023-10-16 18.51 18.60 18.40 18.45 0.0M
2023-10-13 18.55 18.64 18.37 18.37 0.0M
2023-10-12 18.75 18.75 18.40 18.40 0.0M
2023-10-11 19.12 19.12 18.52 18.60 0.0M
2023-10-10 18.97 19.09 18.88 19.01 0.0M
2023-10-06 18.81 18.97 18.80 18.97 0.0M
2023-10-05 18.80 18.90 18.72 18.81 0.0M
2023-10-04 18.80 18.81 18.55 18.75 0.0M
2023-10-03 18.90 18.97 18.65 18.79 0.0M
2023-10-02 19.02 19.07 18.80 18.95 0.0M
2023-09-29 18.95 19.17 18.85 19.07 0.0M
2023-09-28 18.98 18.98 18.80 18.90 0.0M
2023-09-27 19.02 19.02 18.80 18.80 0.0M
2023-09-26 19.10 19.17 18.81 18.81 0.0M
2023-09-25 18.77 18.92 18.50 18.91 0.0M
2023-09-22 18.34 18.64 18.28 18.39 0.0M
2023-09-21 18.33 18.33 18.20 18.32 0.0M
2023-09-20 18.39 18.39 18.22 18.22 0.0M
2023-09-19 18.47 18.47 18.35 18.36 0.0M
2023-09-18 18.45 18.48 18.45 18.48 0.0M
2023-09-15 18.46 18.49 18.44 18.49 0.0M
2023-09-14 18.41 18.45 18.40 18.40 0.0M
2023-09-13 18.35 18.50 18.35 18.40 0.0M
2023-09-12 18.46 18.46 18.36 18.40 0.0M
2023-09-11 18.53 18.53 18.48 18.48 0.0M
2023-09-08 18.55 18.60 18.53 18.53 0.0M
2023-09-07 18.46 18.54 18.46 18.54 0.1M
2023-09-06 18.58 18.58 18.50 18.50 0.0M
2023-09-05 18.60 18.62 18.58 18.58 0.0M
2023-09-01 18.60 18.60 18.55 18.60 0.0M
2023-08-31 18.55 18.60 18.55 18.56 0.0M
2023-08-30 18.50 18.59 18.50 18.57 0.0M
2023-08-29 18.70 18.70 18.53 18.60 0.0M
2023-08-28 18.71 18.71 18.69 18.69 0.0M
2023-08-25 18.95 18.95 18.62 18.68 0.0M
2023-08-24 18.70 18.84 18.70 18.75 0.0M
2023-08-23 18.72 18.75 18.65 18.70 0.0M
2023-08-22 18.79 18.80 18.70 18.70 0.0M
2023-08-21 18.79 18.83 18.75 18.82 0.0M
2023-08-18 18.82 18.95 18.72 18.79 0.0M
2023-08-17 19.12 19.15 19.01 19.10 0.0M
2023-08-16 19.12 19.19 19.06 19.10 0.0M
2023-08-15 19.23 19.24 19.06 19.06 0.0M
2023-08-14 19.25 19.27 19.17 19.20 0.0M
2023-08-11 19.21 19.24 19.16 19.16 0.0M
2023-08-10 19.30 19.35 19.25 19.25 0.0M
2023-08-09 19.19 19.30 19.15 19.25 0.0M
2023-08-08 19.11 19.20 19.06 19.10 0.0M
2023-08-04 19.04 19.15 19.02 19.07 0.0M
2023-08-03 19.15 19.20 19.02 19.02 0.0M
2023-08-02 19.29 19.29 19.04 19.04 0.0M
2023-08-01 19.28 19.30 19.20 19.25 0.0M
2023-07-31 19.30 19.45 19.30 19.30 0.0M
2023-07-28 19.47 19.47 19.11 19.19 0.0M
2023-07-27 19.21 19.26 19.11 19.15 0.0M
2023-07-26 18.96 19.16 18.95 19.15 0.0M
2023-07-25 18.90 19.00 18.86 18.91 0.0M
2023-07-24 18.90 18.90 18.82 18.85 0.0M
2023-07-21 18.85 18.90 18.81 18.88 0.0M
2023-07-20 18.65 18.73 18.65 18.73 0.0M
2023-07-19 18.60 18.65 18.58 18.65 0.0M
2023-07-18 18.60 18.65 18.59 18.59 0.0M
2023-07-17 18.60 18.65 18.60 18.65 0.0M
2023-07-14 18.55 18.60 18.51 18.53 0.0M
2023-07-13 18.50 18.50 18.35 18.35 0.0M
2023-07-12 18.55 18.55 18.40 18.50 0.0M
2023-07-11 18.48 18.48 18.35 18.35 0.0M
2023-07-10 18.45 18.45 18.31 18.31 0.0M
2023-07-07 18.35 18.40 18.35 18.35 0.0M
2023-07-06 18.47 18.47 18.35 18.35 0.0M
2023-07-05 18.60 18.60 18.47 18.50 0.0M
2023-07-04 18.55 18.60 18.51 18.60 0.0M
2023-06-30 18.56 18.57 18.53 18.55 0.0M
2023-06-29 18.65 18.65 18.56 18.58 0.0M
2023-06-28 18.53 18.70 18.53 18.70 0.0M
2023-06-27 18.47 18.48 18.47 18.47 0.0M
2023-06-26 18.50 18.50 18.48 18.48 0.0M
2023-06-23 18.60 18.70 18.48 18.69 0.0M
2023-06-22 18.60 18.60 18.60 18.60 0.0M
2023-06-21 18.50 18.51 18.50 18.51 0.0M
2023-06-20 18.64 18.75 18.46 18.46 0.0M
2023-06-19 18.95 18.95 18.95 18.95 0.0M
2023-06-16 18.54 18.95 18.53 18.95 0.0M
2023-06-15 18.48 18.50 18.48 18.50 0.0M
2023-06-14 18.23 18.39 18.20 18.30 0.0M
2023-06-13 17.90 18.18 17.90 18.17 0.0M
2023-06-12 17.90 17.90 17.90 17.90 0.0M
2023-06-09 17.92 18.14 17.90 17.90 0.0M
2023-06-08 17.87 17.99 17.87 17.91 0.0M
2023-06-07 17.51 17.70 17.51 17.65 0.0M
2023-06-06 17.74 17.82 17.61 17.65 0.0M
2023-06-05 17.59 17.60 17.59 17.60 0.0M
2023-06-02 17.46 17.50 17.46 17.50 0.0M
2023-06-01 16.92 17.39 16.92 17.39 0.0M
2023-05-31 17.00 17.02 16.91 17.00 0.0M
2023-05-30 16.99 17.00 16.90 16.99 0.0M
2023-05-29 16.95 16.95 16.77 16.80 0.0M
2023-05-26 16.75 16.90 16.74 16.90 0.0M
2023-05-25 17.00 17.23 16.70 16.70 0.0M
2023-05-24 17.25 17.26 17.00 17.00 0.0M
2023-05-23 17.30 17.30 17.25 17.30 0.0M
2023-05-19 17.24 17.29 17.20 17.29 0.0M
2023-05-18 17.39 17.39 17.24 17.31 0.0M
2023-05-17 17.00 17.30 17.00 17.30 0.0M
2023-05-16 17.34 17.34 17.20 17.20 0.0M
2023-05-15 17.50 17.50 17.40 17.45 0.0M
2023-05-12 17.60 17.60 17.36 17.36 0.0M
2023-05-11 17.78 17.78 17.60 17.60 0.0M
2023-05-10 17.61 17.78 17.61 17.78 0.0M
2023-05-08 17.85 17.85 17.75 17.75 0.0M
2023-05-05 17.85 17.85 17.81 17.85 0.0M
2023-05-04 18.00 18.00 17.86 17.86 0.0M
2023-05-03 17.94 18.12 17.91 18.02 0.0M
2023-05-02 17.90 17.96 17.90 17.96 0.0M
2023-05-01 18.02 18.02 18.01 18.01 0.0M
2023-04-26 18.00 18.01 17.85 17.85 0.0M
2023-04-25 18.09 18.09 18.00 18.00 0.0M
2023-04-24 18.36 18.48 18.09 18.09 0.0M
2023-04-21 18.11 18.40 18.09 18.40 0.0M
2023-04-20 18.01 18.01 18.00 18.00 0.0M
2023-04-19 17.92 17.92 17.90 17.90 0.0M
2023-04-18 17.87 17.90 17.84 17.84 0.0M
2023-04-17 17.83 17.84 17.78 17.81 0.0M
2023-04-14 17.65 17.82 17.65 17.81 0.0M
2023-04-13 17.46 17.46 17.46 17.46 0.0M
2023-04-12 17.19 17.36 17.19 17.36 0.0M
2023-04-11 17.61 17.61 17.38 17.38 0.0M
2023-04-10 17.60 17.60 17.57 17.57 0.0M
2023-04-06 17.54 17.54 17.54 17.54 0.0M
2023-04-05 17.70 17.75 17.70 17.75 0.0M
2023-04-04 17.80 17.80 17.72 17.79 0.0M
2023-04-03 17.80 17.86 17.80 17.86 0.0M
2023-03-31 17.62 17.83 17.59 17.74 0.0M
2023-03-30 17.67 17.67 17.54 17.62 0.0M
2023-03-29 17.73 17.73 17.50 17.50 0.0M
2023-03-28 17.57 17.82 17.57 17.72 0.0M
2023-03-24 17.50 17.55 17.50 17.55 0.0M
2023-03-23 17.56 17.60 17.52 17.60 0.0M
2023-03-22 17.74 17.77 17.55 17.55 0.0M
2023-03-21 17.92 17.92 17.58 17.65 0.0M
2023-03-20 17.50 17.59 17.50 17.59 0.0M
2023-03-17 17.59 17.59 17.28 17.54 0.0M
2023-03-16 17.14 17.45 17.00 17.45 0.0M
2023-03-15 17.67 17.67 17.15 17.15 0.0M
2023-03-14 17.83 17.99 17.83 17.89 0.0M
2023-03-13 17.82 17.99 17.82 17.95 0.0M
2023-03-10 18.34 18.34 18.05 18.25 0.0M
2023-03-09 18.55 18.55 18.34 18.34 0.0M
2023-03-08 18.87 18.87 18.37 18.37 0.0M
2023-03-07 18.35 18.45 18.34 18.34 0.0M
2023-03-06 18.33 18.34 18.32 18.32 0.0M
2023-03-03 18.74 18.74 18.20 18.20 0.0M
2023-03-02 18.64 18.66 18.63 18.63 0.0M
2023-03-01 18.86 18.86 18.65 18.69 0.0M
2023-02-28 19.00 19.00 18.67 18.67 0.0M
2023-02-27 18.99 18.99 18.87 18.95 0.0M
2023-02-24 18.78 18.95 18.78 18.95 0.0M
2023-02-23 18.58 18.73 18.55 18.65 0.0M
2023-02-22 18.48 18.48 18.48 18.48 0.0M
2023-02-21 18.40 18.50 18.40 18.47 0.1M
2023-02-17 18.25 18.48 18.16 18.48 0.0M
2023-02-16 18.45 18.45 18.16 18.17 0.0M
2023-02-15 18.60 18.60 18.45 18.45 0.0M
2023-02-14 18.31 18.49 18.23 18.45 0.0M
2023-02-13 18.36 18.66 18.28 18.60 0.0M
2023-02-10 18.58 18.74 18.16 18.17 0.0M
2023-02-09 18.65 18.79 18.52 18.57 0.0M
2023-02-08 18.43 18.73 18.43 18.73 0.0M
2023-02-07 18.65 18.67 18.50 18.67 0.0M
2023-02-06 18.63 18.63 18.56 18.56 0.0M
2023-02-03 18.50 18.50 18.50 18.50 0.0M
2023-02-02 18.50 18.55 18.40 18.50 0.0M
2023-02-01 18.45 18.69 18.45 18.69 0.0M
2023-01-31 18.15 18.35 18.15 18.35 0.0M
2023-01-30 18.10 18.24 17.75 18.17 0.0M
2023-01-27 18.18 18.35 17.72 18.10 0.0M
2023-01-26 18.29 18.29 18.18 18.18 0.0M
2023-01-25 18.04 18.15 18.04 18.06 0.0M
2023-01-24 18.07 18.25 18.04 18.25 0.0M
2023-01-23 18.10 18.10 18.01 18.08 0.0M
2023-01-20 18.17 18.17 18.00 18.00 0.0M
2023-01-19 18.22 18.25 18.10 18.10 0.0M
2023-01-18 18.30 18.32 18.10 18.22 0.0M
2023-01-17 18.26 18.35 18.25 18.25 0.0M
2023-01-16 18.30 18.31 18.25 18.25 0.0M
2023-01-13 18.39 18.39 18.30 18.30 0.0M
2023-01-12 18.11 18.40 18.11 18.21 0.0M
2023-01-11 18.24 18.37 18.11 18.37 0.0M
2023-01-10 18.20 18.48 18.19 18.28 0.0M
2023-01-09 17.90 18.00 17.90 18.00 0.0M
2023-01-06 17.38 17.86 17.37 17.86 0.0M
2023-01-05 17.50 17.86 17.50 17.86 0.0M
2023-01-04 17.35 17.55 17.33 17.51 0.0M
2023-01-03 17.25 17.34 17.17 17.34 0.0M