The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fortis Inc.

  • FTS
  • TSX
  • Utilities
  • Latest 32.96
  • Currency C$
  • Change 0.02
  • Percent Change 0.061 %
  • Volume 509,868
  • Fri Jul 25, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 32.96 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 33.06 32.85 32.90 32.96 509,868
Jul 24 32.96 32.86 32.92 32.94 289,172
Jul 23 32.95 32.77 32.88 32.88 605,893
Jul 22 32.91 32.65 32.69 32.88 469,993
Jul 21 32.83 32.66 32.83 32.71 220,955
Jul 18 32.96 32.70 32.75 32.79 465,865
Jul 17 32.94 32.69 32.94 32.74 317,679
Jul 16 32.95 32.73 32.79 32.94 575,690
Jul 15 32.80 32.66 32.68 32.76 510,464
Jul 14 32.86 32.60 32.81 32.65 383,408
Jul 11 32.81 32.51 32.58 32.80 570,172
Jul 10 32.72 32.51 32.59 32.61 523,424
Jul 9 32.84 32.42 32.42 32.75 709,120
Jul 8 32.62 32.46 32.55 32.50 472,673
Jul 7 32.66 32.26 32.31 32.61 872,385
Jul 4 32.38 32.23 32.25 32.37 133,111
Jul 3 32.42 32.16 32.35 32.29 1,585,087
Jul 2 32.41 32.14 32.14 32.34 438,223
Jun 30 32.49 32.26 32.35 32.47 385,267
Jun 27 32.44 32.23 32.33 32.37 476,939
Jun 26 32.38 32.23 32.28 32.32 471,614
Jun 25 32.34 32.05 32.13 32.28 740,333
Jun 24 32.35 32.01 32.35 32.09 387,756
Jun 23 32.35 32.06 32.29 32.26 589,473
Jun 20 32.33 32.08 32.15 32.25 1,633,850
Jun 19 32.44 32.11 32.44 32.12 264,164
Jun 18 32.47 32.03 32.05 32.41 585,223
Jun 17 32.14 31.89 31.93 32.08 404,027
Jun 16 31.99 31.75 31.75 31.92 443,663
Jun 13 31.85 31.65 31.69 31.75 310,142
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.