Fortis 1St Cum Red Srs F Prf

FTS_pf
🏛️ canada →
23.30
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
2022-12-30 19.27 19.50 19.27 19.50 0.0M
2022-12-28 19.44 19.50 19.40 19.40 0.0M
2022-12-23 19.44 19.44 19.42 19.42 0.0M
2022-12-22 19.37 19.38 19.27 19.36 0.0M
2022-12-21 19.53 19.53 19.29 19.36 0.0M
2022-12-20 19.40 19.51 19.40 19.51 0.0M
2022-12-19 19.45 19.45 19.17 19.39 0.0M
2022-12-16 19.50 19.55 19.40 19.40 0.0M
2022-12-15 19.55 19.72 19.55 19.56 0.0M
2022-12-14 19.69 19.75 19.45 19.45 0.0M
2022-12-13 19.40 19.72 19.40 19.63 0.0M
2022-12-12 19.49 19.52 19.32 19.42 0.0M
2022-12-09 19.85 19.85 19.46 19.50 0.0M
2022-12-08 19.76 19.85 19.76 19.80 0.0M
2022-12-07 20.09 20.09 19.53 19.72 0.0M
2022-12-06 19.65 19.89 19.65 19.82 0.0M
2022-12-05 20.12 20.12 19.93 19.96 0.0M
2022-12-02 19.99 20.00 19.77 20.00 0.0M
2022-12-01 19.97 19.99 19.85 19.99 0.0M
2022-11-30 19.95 19.95 19.61 19.85 0.0M
2022-11-29 19.80 19.80 19.64 19.72 0.0M
2022-11-28 19.75 19.81 19.70 19.80 0.0M
2022-11-25 19.51 19.65 19.48 19.65 0.0M
2022-11-24 19.35 19.65 19.31 19.60 0.0M
2022-11-23 19.30 19.45 19.30 19.35 0.0M
2022-11-22 19.46 19.46 19.41 19.41 0.0M
2022-11-21 19.34 19.55 19.33 19.54 0.0M
2022-11-18 19.31 19.56 19.30 19.55 0.0M
2022-11-17 19.30 19.38 19.30 19.30 0.0M
2022-11-16 19.38 19.43 19.10 19.30 0.0M
2022-11-15 19.15 19.55 19.15 19.46 0.0M
2022-11-14 19.44 19.44 19.08 19.15 0.0M
2022-11-11 19.48 19.48 19.17 19.17 0.0M
2022-11-10 19.44 19.52 19.20 19.26 0.0M
2022-11-09 19.52 19.52 19.11 19.14 0.0M
2022-11-08 19.34 19.44 19.34 19.34 0.0M
2022-11-07 19.57 19.57 19.34 19.35 0.0M
2022-11-04 19.38 19.57 19.38 19.57 0.0M
2022-11-03 19.64 19.64 19.34 19.60 0.0M
2022-11-02 19.54 19.59 19.51 19.55 0.0M
2022-11-01 19.60 19.60 19.60 19.60 0.0M
2022-10-31 19.60 19.60 19.52 19.52 0.0M
2022-10-28 19.57 19.69 19.54 19.58 0.0M
2022-10-27 19.70 19.94 19.66 19.66 0.0M
2022-10-26 19.35 19.75 19.35 19.63 0.0M
2022-10-25 19.58 19.58 19.47 19.50 0.0M
2022-10-24 19.31 19.49 19.31 19.40 0.0M
2022-10-21 19.30 19.30 19.21 19.21 0.0M
2022-10-20 19.35 19.35 19.25 19.25 0.0M
2022-10-19 19.47 19.47 19.40 19.40 0.0M
2022-10-18 19.61 19.61 19.33 19.41 0.0M
2022-10-17 19.42 19.42 19.39 19.40 0.0M
2022-10-14 19.56 19.56 19.33 19.33 0.0M
2022-10-13 19.63 19.63 19.16 19.24 0.0M
2022-10-12 19.50 19.70 19.44 19.63 0.0M
2022-10-11 19.66 19.77 19.65 19.75 0.0M
2022-10-07 19.91 19.91 19.52 19.80 0.0M
2022-10-06 20.01 20.33 20.00 20.33 0.0M
2022-10-05 20.25 20.44 20.20 20.44 0.0M
2022-10-04 20.01 20.21 20.01 20.15 0.0M
2022-10-03 19.98 20.20 19.96 19.96 0.0M
2022-09-30 20.00 20.00 19.86 19.86 0.0M
2022-09-29 19.87 19.90 19.70 19.70 0.0M
2022-09-28 20.00 20.02 19.87 20.02 0.0M
2022-09-27 20.06 20.23 19.97 19.97 0.0M
2022-09-26 20.11 20.26 20.05 20.05 0.0M
2022-09-23 20.50 20.50 20.20 20.47 0.0M
2022-09-22 20.51 20.51 20.50 20.50 0.0M
2022-09-21 20.54 20.54 20.43 20.52 0.0M
2022-09-20 20.57 20.57 20.51 20.53 0.0M
2022-09-19 20.51 20.57 20.50 20.50 0.0M
2022-09-16 20.65 20.68 20.58 20.60 0.0M
2022-09-15 20.73 20.73 20.70 20.70 0.0M
2022-09-13 20.75 20.75 20.73 20.73 0.0M
2022-09-12 20.76 20.78 20.73 20.75 0.0M
2022-09-09 20.73 20.76 20.73 20.75 0.0M
2022-09-06 20.75 20.77 20.75 20.77 0.0M
2022-09-02 20.95 20.95 20.77 20.85 0.0M
2022-09-01 20.92 20.92 20.75 20.76 0.0M
2022-08-31 21.12 21.12 20.92 20.93 0.0M
2022-08-30 21.05 21.05 21.05 21.05 0.0M
2022-08-29 21.10 21.10 21.09 21.10 0.0M
2022-08-26 21.25 21.25 20.95 21.23 0.0M
2022-08-24 21.35 21.35 20.77 21.24 0.0M
2022-08-23 21.09 21.09 21.09 21.09 0.0M
2022-08-22 21.20 21.20 21.20 21.20 0.0M
2022-08-19 21.42 21.45 21.41 21.45 0.0M
2022-08-18 21.71 21.71 21.69 21.69 0.0M
2022-08-17 22.15 22.15 22.02 22.02 0.0M
2022-08-16 22.16 22.16 22.16 22.16 0.0M
2022-08-15 21.98 22.08 21.98 22.05 0.0M
2022-08-12 22.08 22.10 22.08 22.10 0.0M
2022-08-11 22.20 22.20 22.09 22.09 0.0M
2022-08-10 22.20 22.20 22.19 22.19 0.0M
2022-08-09 22.25 22.25 22.25 22.25 0.0M
2022-08-08 22.02 22.39 22.02 22.38 0.0M
2022-08-04 22.10 22.39 22.10 22.39 0.0M
2022-08-03 22.10 22.10 21.93 22.10 0.0M
2022-08-02 21.99 22.10 21.99 22.10 0.0M
2022-07-29 21.80 21.80 21.80 21.80 0.0M
2022-07-28 21.49 21.50 21.40 21.50 0.0M
2022-07-27 21.00 21.40 21.00 21.25 0.0M
2022-07-26 20.76 21.15 20.76 21.15 0.0M
2022-07-25 20.75 20.98 20.75 20.90 0.0M
2022-07-22 20.74 20.74 20.74 20.74 0.0M
2022-07-21 20.66 20.75 20.65 20.75 0.0M
2022-07-20 20.60 20.85 20.60 20.84 0.0M
2022-07-19 20.71 20.71 20.60 20.60 0.0M
2022-07-18 20.89 20.89 20.59 20.71 0.0M
2022-07-15 20.77 20.85 20.50 20.66 0.0M
2022-07-14 20.78 21.05 20.78 20.90 0.0M
2022-07-13 20.77 21.01 20.77 21.01 0.0M
2022-07-12 21.10 21.10 21.00 21.00 0.0M
2022-07-11 21.20 21.20 21.10 21.10 0.0M
2022-07-08 21.20 21.20 21.20 21.20 0.0M
2022-07-07 21.05 21.05 20.86 20.86 0.0M
2022-07-06 21.00 21.00 20.66 20.90 0.0M
2022-07-05 20.75 20.91 20.71 20.83 0.0M
2022-07-04 20.96 20.96 20.71 20.80 0.0M
2022-06-30 20.76 20.76 20.76 20.76 0.0M
2022-06-28 20.76 20.76 20.62 20.62 0.0M
2022-06-27 20.79 20.80 20.79 20.80 0.0M
2022-06-24 20.88 20.88 20.80 20.80 0.0M
2022-06-23 20.65 20.70 20.60 20.60 0.0M
2022-06-22 20.80 20.80 20.62 20.62 0.0M
2022-06-21 20.80 20.98 20.80 20.88 0.0M
2022-06-20 20.63 20.63 20.63 20.63 0.0M
2022-06-17 20.51 20.86 20.50 20.86 0.0M
2022-06-16 21.40 21.49 20.42 20.50 0.0M
2022-06-15 21.56 21.68 21.50 21.57 0.0M
2022-06-14 21.80 21.80 21.56 21.56 0.0M
2022-06-13 21.65 21.65 21.65 21.65 0.0M
2022-06-10 21.81 21.90 21.78 21.85 0.0M
2022-06-09 22.03 22.03 21.99 21.99 0.0M
2022-06-08 22.11 22.11 22.04 22.04 0.0M
2022-06-07 22.19 22.19 22.18 22.19 0.0M
2022-06-06 22.15 22.15 22.15 22.15 0.0M
2022-06-03 22.10 22.15 22.05 22.15 0.0M
2022-06-02 22.21 22.21 22.10 22.10 0.0M
2022-06-01 22.20 22.20 22.05 22.11 0.2M
2022-05-31 22.05 22.05 22.03 22.05 0.0M
2022-05-30 22.05 22.05 22.00 22.05 0.0M
2022-05-27 21.96 22.15 21.95 22.09 0.0M
2022-05-26 22.08 22.09 22.00 22.08 0.0M
2022-05-25 22.00 22.14 22.00 22.05 0.0M
2022-05-18 21.95 22.00 21.95 22.00 0.0M
2022-05-17 21.94 21.95 21.88 21.88 0.0M
2022-05-16 21.66 21.80 21.66 21.80 0.0M
2022-05-13 21.74 21.84 21.74 21.84 0.0M
2022-05-12 21.85 21.85 21.75 21.75 0.0M
2022-05-11 21.95 21.95 21.76 21.76 0.1M
2022-05-10 22.05 22.05 21.99 21.99 0.0M
2022-05-09 22.25 22.25 22.04 22.15 0.0M
2022-05-06 22.21 22.21 22.20 22.20 0.0M
2022-05-05 22.49 22.49 22.08 22.08 0.0M
2022-05-04 22.14 22.14 22.06 22.09 0.0M
2022-05-03 22.26 22.26 22.15 22.15 0.0M
2022-05-02 22.18 22.18 22.10 22.10 0.0M
2022-04-29 22.14 22.20 22.05 22.20 0.0M
2022-04-28 22.00 22.15 22.00 22.14 0.0M
2022-04-27 21.61 21.99 21.61 21.75 0.1M
2022-04-26 22.13 22.13 21.81 21.81 0.0M
2022-04-25 22.80 22.80 22.13 22.13 0.0M
2022-04-22 23.43 23.43 22.90 22.90 0.0M
2022-04-21 23.30 23.30 23.05 23.05 0.0M
2022-04-20 23.50 23.51 23.15 23.30 0.0M
2022-04-19 23.50 23.50 23.45 23.45 0.0M
2022-04-18 23.45 23.50 23.35 23.49 0.0M
2022-04-14 23.24 23.46 23.24 23.45 0.0M
2022-04-13 23.25 23.25 23.25 23.25 0.0M
2022-04-12 23.50 23.50 23.07 23.07 0.0M
2022-04-11 23.50 23.50 23.37 23.37 0.0M
2022-04-08 23.25 23.48 23.03 23.48 0.0M
2022-04-07 24.01 24.01 23.36 23.36 0.0M
2022-04-06 24.35 24.35 24.01 24.01 0.1M
2022-04-05 24.17 24.35 24.17 24.35 0.0M
2022-04-04 24.34 24.40 24.25 24.40 0.0M
2022-04-01 24.09 24.09 24.09 24.09 0.0M
2022-03-31 24.29 24.29 24.28 24.28 0.0M
2022-03-30 24.30 24.30 24.30 24.30 0.0M
2022-03-29 24.20 24.31 24.20 24.30 0.0M
2022-03-28 24.22 24.23 24.13 24.13 0.0M
2022-03-25 24.20 24.25 24.20 24.22 0.0M
2022-03-24 24.29 24.29 24.25 24.25 0.0M
2022-03-23 24.30 24.35 24.30 24.35 0.0M
2022-03-22 24.59 24.59 24.29 24.29 0.0M
2022-03-21 24.29 24.35 24.29 24.35 0.0M
2022-03-18 24.21 24.63 24.20 24.63 0.0M
2022-03-17 24.64 24.64 24.17 24.17 0.0M
2022-03-16 24.61 24.65 24.26 24.40 0.0M
2022-03-15 24.62 24.62 24.61 24.61 0.0M
2022-03-14 24.61 24.65 24.61 24.63 0.0M
2022-03-11 24.87 24.88 24.67 24.67 0.0M
2022-03-10 24.65 24.65 24.65 24.65 0.0M
2022-03-09 24.63 24.64 24.63 24.64 0.0M
2022-03-07 24.68 24.69 24.67 24.69 0.0M
2022-03-03 24.91 25.05 24.89 25.05 0.0M
2022-03-02 24.67 24.98 24.67 24.98 0.0M
2022-03-01 24.84 24.84 24.82 24.84 0.0M
2022-02-28 24.69 24.85 24.60 24.60 0.0M
2022-02-25 24.31 24.94 24.31 24.94 0.0M
2022-02-24 24.37 24.37 24.00 24.00 0.0M
2022-02-23 24.40 24.40 24.40 24.40 0.0M
2022-02-22 24.50 24.59 24.46 24.59 0.0M
2022-02-18 24.47 24.50 24.47 24.50 0.0M
2022-02-17 24.50 24.50 24.45 24.50 0.0M
2022-02-16 24.45 24.50 24.40 24.46 0.0M
2022-02-15 24.44 24.50 24.44 24.50 0.0M
2022-02-14 24.75 24.75 24.48 24.50 0.0M
2022-02-11 25.26 25.26 24.90 24.90 0.0M
2022-02-10 25.36 25.36 25.25 25.30 0.0M
2022-02-09 25.46 25.46 25.41 25.41 0.0M
2022-02-08 25.39 25.48 25.39 25.47 0.0M
2022-02-07 25.35 25.52 25.35 25.44 0.0M
2022-02-03 25.33 25.42 25.33 25.42 0.0M
2022-02-02 25.51 25.60 25.51 25.56 0.0M
2022-02-01 25.40 25.49 25.40 25.47 0.0M
2022-01-31 25.42 25.42 25.42 25.42 0.0M
2022-01-28 25.44 25.44 25.44 25.44 0.0M
2022-01-26 25.29 25.40 25.28 25.39 0.0M
2022-01-25 25.15 25.18 25.15 25.16 0.0M
2022-01-24 25.15 25.15 25.14 25.15 0.0M
2022-01-21 25.22 25.22 25.15 25.15 0.1M
2022-01-20 25.27 25.30 25.22 25.22 0.0M
2022-01-19 25.22 25.23 25.22 25.23 0.0M
2022-01-18 25.22 25.22 25.22 25.22 0.0M
2022-01-17 25.20 25.21 25.20 25.21 0.0M
2022-01-14 25.18 25.18 25.18 25.18 0.0M
2022-01-13 25.18 25.19 25.18 25.19 0.0M
2022-01-12 25.07 25.07 25.06 25.06 0.0M
2022-01-11 25.06 25.11 25.06 25.07 0.0M
2022-01-10 25.14 25.14 25.05 25.08 0.0M
2022-01-07 25.20 25.21 25.15 25.21 0.0M
2022-01-06 25.22 25.25 25.20 25.24 0.0M
2022-01-05 25.32 25.32 25.27 25.27 0.0M
2022-01-04 25.21 25.24 25.21 25.23 0.0M