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
2024-12-31 22.25 22.29 22.20 22.28 0.0M
2024-12-30 22.15 22.24 22.15 22.24 0.0M
2024-12-27 22.13 22.13 21.95 21.95 0.0M
2024-12-23 21.85 21.99 21.85 21.95 0.0M
2024-12-20 21.93 21.93 21.74 21.84 0.0M
2024-12-19 21.70 21.90 21.69 21.80 0.0M
2024-12-18 21.95 21.96 21.83 21.84 0.0M
2024-12-17 21.90 21.95 21.82 21.82 0.0M
2024-12-16 21.90 21.90 21.70 21.86 0.0M
2024-12-13 21.94 21.95 21.91 21.94 0.0M
2024-12-12 21.84 22.16 21.84 22.03 0.0M
2024-12-11 21.85 21.87 21.72 21.72 0.0M
2024-12-10 21.80 21.80 21.60 21.66 0.0M
2024-12-09 21.80 21.80 21.80 21.80 0.0M
2024-12-06 21.95 21.95 21.76 21.76 0.0M
2024-12-05 22.00 22.00 21.64 21.64 0.0M
2024-12-04 22.15 22.15 21.90 21.90 0.0M
2024-12-03 22.10 22.15 22.08 22.08 0.0M
2024-12-02 22.23 22.23 22.04 22.08 0.0M
2024-11-29 22.20 22.25 22.17 22.25 0.0M
2024-11-28 22.05 22.20 22.05 22.18 0.0M
2024-11-27 22.10 22.10 22.10 22.10 0.0M
2024-11-26 22.00 22.10 22.00 22.05 0.0M
2024-11-25 21.66 22.11 21.66 22.10 0.0M
2024-11-22 21.81 21.81 21.67 21.67 0.0M
2024-11-21 21.95 21.95 21.75 21.75 0.0M
2024-11-20 21.95 22.00 21.91 21.94 0.0M
2024-11-19 21.98 21.98 21.85 21.85 0.0M
2024-11-18 21.95 22.05 21.90 22.01 0.0M
2024-11-15 22.20 22.30 22.04 22.30 0.0M
2024-11-14 21.97 22.20 21.97 22.15 0.0M
2024-11-13 21.85 22.00 21.85 22.00 0.0M
2024-11-12 21.72 21.81 21.72 21.77 0.0M
2024-11-11 21.43 21.67 21.43 21.67 0.0M
2024-11-08 21.35 21.51 21.27 21.27 0.0M
2024-11-07 21.40 21.55 21.17 21.30 0.0M
2024-11-06 21.60 21.60 21.35 21.39 0.0M
2024-11-05 21.79 21.79 21.63 21.65 0.0M
2024-11-04 21.94 21.95 21.70 21.75 0.0M
2024-11-01 22.06 22.06 21.84 21.84 0.0M
2024-10-31 22.25 22.25 22.01 22.04 0.0M
2024-10-30 22.35 22.35 22.18 22.21 0.0M
2024-10-29 22.38 22.38 22.16 22.16 0.0M
2024-10-28 22.30 22.31 22.25 22.29 0.0M
2024-10-25 22.27 22.35 22.14 22.30 0.0M
2024-10-24 22.26 22.33 22.20 22.24 0.0M
2024-10-23 22.40 22.41 22.20 22.20 0.0M
2024-10-22 22.30 22.40 22.28 22.40 0.0M
2024-10-21 22.32 22.48 22.32 22.38 0.0M
2024-10-18 22.46 22.48 22.32 22.48 0.0M
2024-10-17 22.45 22.51 22.39 22.42 0.0M
2024-10-16 22.40 22.44 22.37 22.39 0.0M
2024-10-15 22.50 22.56 22.38 22.56 0.0M
2024-10-11 22.41 22.46 22.37 22.46 0.0M
2024-10-10 22.40 22.45 22.39 22.39 0.0M
2024-10-09 22.72 22.72 22.40 22.40 0.0M
2024-10-08 22.51 22.51 22.38 22.45 0.0M
2024-10-07 22.53 22.62 22.45 22.55 0.0M
2024-10-04 22.59 22.61 22.59 22.61 0.0M
2024-10-03 22.58 22.58 22.53 22.58 0.0M
2024-10-02 22.53 22.57 22.38 22.38 0.0M
2024-10-01 22.53 22.58 22.52 22.52 0.0M
2024-09-30 22.36 22.69 22.36 22.69 0.0M
2024-09-27 22.37 22.42 22.37 22.42 0.0M
2024-09-26 22.36 22.50 22.35 22.40 0.0M
2024-09-25 22.35 22.45 22.26 22.26 0.0M
2024-09-24 22.29 22.45 22.28 22.35 0.0M
2024-09-23 22.20 22.32 22.20 22.28 0.0M
2024-09-20 22.20 22.29 22.17 22.29 0.0M
2024-09-19 22.07 22.19 22.07 22.15 0.0M
2024-09-18 22.20 22.20 22.00 22.06 0.0M
2024-09-17 22.23 22.25 22.15 22.25 0.0M
2024-09-16 22.15 22.25 22.15 22.16 0.0M
2024-09-13 22.15 22.25 22.15 22.22 0.0M
2024-09-12 22.15 22.23 22.15 22.18 0.0M
2024-09-11 22.16 22.18 22.15 22.15 0.0M
2024-09-10 22.25 22.30 22.15 22.15 0.0M
2024-09-09 22.15 22.36 22.15 22.27 0.0M
2024-09-06 22.22 22.23 22.11 22.15 0.0M
2024-09-05 22.22 22.25 22.10 22.11 0.0M
2024-09-04 22.12 22.25 22.12 22.23 0.0M
2024-09-03 22.24 22.34 22.12 22.20 0.0M
2024-08-30 22.01 22.04 22.00 22.03 0.0M
2024-08-29 22.00 22.09 22.00 22.05 0.0M
2024-08-28 21.95 22.00 21.95 22.00 0.0M
2024-08-27 22.00 22.04 21.85 21.85 0.0M
2024-08-26 22.15 22.15 21.86 21.97 0.0M
2024-08-23 21.79 22.00 21.79 22.00 0.0M
2024-08-22 21.75 21.89 21.70 21.80 0.0M
2024-08-21 21.85 21.85 21.63 21.75 0.0M
2024-08-20 21.82 21.82 21.66 21.68 0.0M
2024-08-19 21.85 22.00 21.85 21.97 0.0M
2024-08-16 21.80 21.91 21.80 21.85 0.0M
2024-08-15 21.76 22.00 21.70 21.80 0.1M
2024-08-14 21.80 21.81 21.73 21.73 0.0M
2024-08-13 21.80 21.80 21.79 21.80 0.0M
2024-08-12 21.83 21.84 21.70 21.74 0.0M
2024-08-09 21.70 21.84 21.70 21.84 0.0M
2024-08-08 21.85 21.85 21.50 21.51 0.0M
2024-08-07 21.68 21.72 21.67 21.67 0.0M
2024-08-06 21.49 21.60 21.39 21.60 0.0M
2024-08-02 21.87 21.87 21.43 21.56 0.0M
2024-08-01 21.56 21.96 21.55 21.90 0.0M
2024-07-31 21.64 21.64 21.38 21.61 0.0M
2024-07-30 21.57 21.57 21.50 21.54 0.0M
2024-07-29 21.99 22.05 21.53 21.53 0.0M
2024-07-26 21.80 21.99 21.80 21.85 0.0M
2024-07-25 21.84 21.84 21.66 21.66 0.0M
2024-07-24 21.85 21.85 21.80 21.84 0.0M
2024-07-23 21.85 21.85 21.83 21.85 0.0M
2024-07-22 21.89 21.93 21.85 21.86 0.0M
2024-07-19 21.80 21.87 21.76 21.80 0.0M
2024-07-18 21.71 21.80 21.71 21.80 0.0M
2024-07-17 21.77 21.80 21.72 21.80 0.0M
2024-07-16 21.72 21.80 21.72 21.80 0.0M
2024-07-15 21.70 21.73 21.70 21.72 0.0M
2024-07-12 21.59 21.72 21.59 21.72 0.0M
2024-07-11 21.60 21.60 21.54 21.54 0.0M
2024-07-10 21.72 21.80 21.57 21.57 0.0M
2024-07-09 21.90 21.90 21.73 21.73 0.0M
2024-07-08 21.50 21.84 21.50 21.84 0.0M
2024-07-05 21.49 21.52 21.48 21.52 0.0M
2024-07-04 21.37 21.50 21.35 21.35 0.0M
2024-07-03 21.26 21.49 21.26 21.39 0.0M
2024-07-02 21.45 21.45 21.30 21.32 0.0M
2024-06-28 21.25 21.46 21.25 21.41 0.0M
2024-06-27 21.21 21.38 21.20 21.38 0.0M
2024-06-26 20.74 21.25 20.74 21.14 0.0M
2024-06-25 20.25 20.50 20.25 20.41 0.1M
2024-06-24 20.38 20.38 20.23 20.23 0.0M
2024-06-21 20.17 20.17 20.16 20.16 0.0M
2024-06-20 20.50 20.51 20.08 20.12 0.0M
2024-06-19 20.00 20.15 20.00 20.00 0.0M
2024-06-18 20.30 20.30 19.87 19.87 0.0M
2024-06-17 20.50 20.75 20.12 20.12 0.0M
2024-06-14 20.44 20.73 20.44 20.73 0.0M
2024-06-13 20.92 20.99 20.68 20.68 0.0M
2024-06-12 21.02 21.04 20.84 20.84 0.0M
2024-06-11 21.09 21.09 21.05 21.05 0.0M
2024-06-10 21.00 21.11 21.00 21.09 0.0M
2024-06-07 21.10 21.10 20.92 20.92 0.0M
2024-06-06 21.20 21.26 21.13 21.13 0.0M
2024-06-05 21.25 21.26 21.20 21.24 0.0M
2024-06-04 21.38 21.38 21.26 21.26 0.0M
2024-06-03 21.25 21.38 21.25 21.38 0.0M
2024-05-31 21.30 21.35 21.24 21.24 0.0M
2024-05-30 21.30 21.35 21.15 21.15 0.0M
2024-05-29 21.40 21.40 21.26 21.35 0.0M
2024-05-28 21.38 21.59 21.38 21.44 0.0M
2024-05-27 21.25 21.48 21.22 21.48 0.0M
2024-05-24 21.14 21.15 21.10 21.15 0.0M
2024-05-23 20.93 21.13 20.93 21.09 0.0M
2024-05-22 21.00 21.09 20.96 20.96 0.0M
2024-05-21 21.00 21.00 20.92 21.00 0.0M
2024-05-17 21.00 21.02 20.95 21.00 0.0M
2024-05-16 21.38 21.38 21.15 21.20 0.0M
2024-05-15 21.50 21.50 21.40 21.50 0.0M
2024-05-14 21.55 21.55 21.50 21.50 0.0M
2024-05-13 21.42 21.51 21.41 21.51 0.0M
2024-05-10 21.55 21.55 21.41 21.41 0.0M
2024-05-09 21.55 21.55 21.50 21.50 0.0M
2024-05-08 21.60 21.65 21.60 21.65 0.0M
2024-05-07 21.54 21.60 21.41 21.59 0.0M
2024-05-06 21.40 21.64 21.40 21.54 0.0M
2024-05-03 21.35 21.75 21.30 21.36 0.0M
2024-05-02 21.25 21.30 21.20 21.30 0.0M
2024-05-01 21.02 21.21 21.02 21.21 0.0M
2024-04-30 21.24 21.24 21.00 21.22 0.0M
2024-04-29 20.85 21.19 20.84 21.19 0.0M
2024-04-26 20.85 20.90 20.85 20.86 0.0M
2024-04-25 20.67 20.67 20.65 20.67 0.0M
2024-04-24 20.71 20.80 20.67 20.67 0.0M
2024-04-23 20.94 20.94 20.79 20.79 0.0M
2024-04-22 20.70 20.70 20.62 20.62 0.0M
2024-04-19 20.85 20.85 20.70 20.70 0.0M
2024-04-18 20.81 20.92 20.81 20.90 0.0M
2024-04-17 20.88 21.00 20.88 21.00 0.0M
2024-04-16 20.80 20.82 20.70 20.75 0.0M
2024-04-15 21.05 21.08 20.65 20.65 0.0M
2024-04-12 21.21 21.21 21.06 21.06 0.0M
2024-04-11 21.50 21.50 21.29 21.33 0.0M
2024-04-10 21.50 21.55 21.45 21.55 0.0M
2024-04-09 21.46 21.46 21.45 21.45 0.0M
2024-04-08 21.70 21.70 21.70 21.70 0.0M
2024-04-05 21.59 21.59 21.32 21.39 0.0M
2024-04-04 21.45 21.45 21.35 21.44 0.0M
2024-04-03 21.38 21.51 21.38 21.51 0.0M
2024-04-02 21.30 21.43 21.30 21.40 0.0M
2024-04-01 21.35 21.49 21.35 21.49 0.0M
2024-03-28 21.30 21.35 21.30 21.35 0.0M
2024-03-27 21.35 21.36 21.30 21.30 0.0M
2024-03-26 21.40 21.40 21.32 21.34 0.0M
2024-03-25 21.45 21.45 21.30 21.30 0.0M
2024-03-22 21.44 21.45 21.30 21.30 0.0M
2024-03-21 21.23 21.35 21.23 21.34 0.0M
2024-03-20 20.98 21.15 20.98 21.15 0.0M
2024-03-19 20.92 20.92 20.92 20.92 0.0M
2024-03-18 20.90 20.96 20.83 20.91 0.0M
2024-03-15 21.00 21.00 20.88 20.97 0.0M
2024-03-14 20.95 20.95 20.90 20.90 0.0M
2024-03-13 21.05 21.05 20.75 20.75 0.0M
2024-03-12 21.43 21.43 20.96 20.98 0.0M
2024-03-11 21.29 21.45 21.29 21.44 0.0M
2024-03-08 21.15 21.16 21.15 21.16 0.0M
2024-03-07 21.31 21.31 21.15 21.30 0.0M
2024-03-06 21.43 21.43 21.42 21.42 0.0M
2024-03-05 21.30 21.30 21.29 21.29 0.0M
2024-03-04 21.37 21.43 21.00 21.43 0.0M
2024-03-01 21.20 21.30 21.20 21.24 0.0M
2024-02-29 21.10 21.11 21.05 21.10 0.0M
2024-02-28 20.99 21.03 20.90 20.99 0.0M
2024-02-27 20.90 21.02 20.90 20.99 0.0M
2024-02-26 21.05 21.05 20.90 20.92 0.0M
2024-02-23 21.05 21.15 21.05 21.05 0.0M
2024-02-22 21.06 21.10 21.06 21.06 0.0M
2024-02-21 21.15 21.18 21.15 21.18 0.0M
2024-02-20 21.10 21.20 21.00 21.08 0.0M
2024-02-16 21.26 21.26 21.10 21.20 0.0M
2024-02-15 20.97 21.23 20.97 21.20 0.0M
2024-02-14 21.18 21.21 21.03 21.21 0.0M
2024-02-13 21.25 21.25 21.15 21.20 0.0M
2024-02-12 21.21 21.30 21.13 21.14 0.0M
2024-02-09 21.08 21.21 21.08 21.21 0.0M
2024-02-08 21.35 21.35 21.17 21.17 0.0M
2024-02-07 21.40 21.40 21.26 21.32 0.0M
2024-02-06 21.53 21.54 21.28 21.28 0.0M
2024-02-05 21.60 21.60 21.42 21.46 0.0M
2024-02-02 21.41 21.60 21.41 21.60 0.0M
2024-02-01 21.37 21.70 21.30 21.70 0.0M
2024-01-31 21.33 21.35 21.15 21.15 0.0M
2024-01-30 21.39 21.39 21.28 21.30 0.0M
2024-01-29 21.25 21.39 21.16 21.39 0.0M
2024-01-26 20.88 21.39 20.88 21.39 0.0M
2024-01-25 20.96 21.15 20.95 20.99 0.0M
2024-01-24 20.99 21.15 20.99 21.15 0.0M
2024-01-23 20.95 21.00 20.93 21.00 0.0M
2024-01-22 20.84 20.96 20.66 20.94 0.0M
2024-01-19 20.66 20.91 20.52 20.84 0.0M
2024-01-18 20.70 20.79 20.57 20.79 0.0M
2024-01-17 20.92 20.92 20.68 20.75 0.0M
2024-01-16 20.60 20.75 20.60 20.75 0.0M
2024-01-15 20.68 20.75 20.68 20.75 0.0M
2024-01-12 20.80 20.80 20.80 20.80 0.0M
2024-01-11 20.85 20.90 20.80 20.80 0.0M
2024-01-10 20.82 20.98 20.81 20.85 0.0M
2024-01-09 21.36 21.36 20.72 20.72 0.0M
2024-01-08 21.25 21.29 21.15 21.29 0.0M
2024-01-05 20.95 21.25 20.94 21.25 0.0M
2024-01-04 20.95 20.95 20.81 20.84 0.0M
2024-01-03 20.62 21.08 20.62 20.95 0.0M
2024-01-02 20.59 20.62 20.50 20.62 0.0M