FORTIS INC - Price History
Monthly price history for FTS.TO (FORTIS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$53.39 | CA$53.39 |
| March 2024 | CA$53.52 | CA$53.52 |
| February 2024 | CA$52.33 | CA$52.33 |
| January 2024 | CA$53.34 | CA$53.94 |
| December 2023 | CA$53.90 | CA$54.51 |
| November 2023 | CA$53.75 | CA$54.36 |
| October 2023 | CA$53.88 | CA$55.06 |
| September 2023 | CA$50.48 | CA$51.59 |
| August 2023 | CA$51.85 | CA$52.99 |
| July 2023 | CA$54.43 | CA$56.21 |
| June 2023 | CA$55.28 | CA$57.09 |
| May 2023 | CA$55.29 | CA$57.10 |
| April 2023 | CA$57.07 | CA$59.49 |
| March 2023 | CA$55.11 | CA$57.45 |
| February 2023 | CA$51.80 | CA$54 |
| January 2023 | CA$51.92 | CA$54.67 |
| December 2022 | CA$51.45 | CA$54.18 |
| November 2022 | CA$51.41 | CA$54.14 |
| October 2022 | CA$49.93 | CA$53.15 |
| September 2022 | CA$49.30 | CA$52.48 |
| August 2022 | CA$54.43 | CA$57.94 |
| July 2022 | CA$56.33 | CA$60.49 |
| June 2022 | CA$56.67 | CA$60.85 |
| May 2022 | CA$59.40 | CA$63.79 |
| April 2022 | CA$57.72 | CA$62.51 |
| March 2022 | CA$57.09 | CA$61.83 |
| February 2022 | CA$53.63 | CA$58.08 |
| January 2022 | CA$55.25 | CA$60.38 |
| December 2021 | CA$55.84 | CA$61.03 |
| November 2021 | CA$50.56 | CA$55.26 |
| October 2021 | CA$49.93 | CA$55.09 |
| September 2021 | CA$50.92 | CA$56.19 |
| August 2021 | CA$52.38 | CA$57.80 |
| July 2021 | CA$50.84 | CA$56.58 |
| June 2021 | CA$49.30 | CA$54.87 |
| May 2021 | CA$49.26 | CA$54.82 |
| April 2021 | CA$48.82 | CA$54.83 |
| March 2021 | CA$48.55 | CA$54.53 |
| February 2021 | CA$43.62 | CA$49 |
| January 2021 | CA$45.59 | CA$51.72 |
| December 2020 | CA$45.84 | CA$52 |
| November 2020 | CA$46.10 | CA$52.29 |
| October 2020 | CA$45.96 | CA$52.63 |
| September 2020 | CA$47.54 | CA$54.44 |
| August 2020 | CA$45.56 | CA$52.17 |
| July 2020 | CA$47.21 | CA$54.55 |
| June 2020 | CA$44.68 | CA$51.63 |
| May 2020 | CA$45.88 | CA$53.01 |
| April 2020 | CA$46.25 | CA$53.94 |
| March 2020 | CA$46.54 | CA$54.27 |
| February 2020 | CA$46.58 | CA$54.32 |
| January 2020 | CA$49.09 | CA$57.72 |
| December 2019 | CA$45.82 | CA$53.88 |
| November 2019 | CA$44.26 | CA$52.04 |
| October 2019 | CA$46.12 | CA$54.72 |
| September 2019 | CA$47.21 | CA$56.01 |
| August 2019 | CA$46.33 | CA$54.97 |
| July 2019 | CA$43.48 | CA$52.02 |
| June 2019 | CA$43.23 | CA$51.71 |
| May 2019 | CA$42.67 | CA$51.05 |
| April 2019 | CA$41.02 | CA$49.52 |
| March 2019 | CA$40.92 | CA$49.39 |
| February 2019 | CA$39.31 | CA$47.45 |
| January 2019 | CA$38.45 | CA$46.86 |
| December 2018 | CA$37.34 | CA$45.51 |
| November 2018 | CA$37.87 | CA$46.15 |
| October 2018 | CA$35.35 | CA$43.50 |
| September 2018 | CA$34.04 | CA$41.88 |
| August 2018 | CA$34.72 | CA$42.72 |
| July 2018 | CA$34.42 | CA$42.77 |
| June 2018 | CA$33.82 | CA$42.02 |
| May 2018 | CA$33.34 | CA$41.43 |
| April 2018 | CA$34.33 | CA$43.10 |
| March 2018 | CA$34.64 | CA$43.49 |
| February 2018 | CA$33.40 | CA$41.93 |
| January 2018 | CA$34.26 | CA$43.46 |
| December 2017 | CA$36.35 | CA$46.11 |
| November 2017 | CA$37.44 | CA$47.50 |
| October 2017 | CA$37.12 | CA$47.51 |
| September 2017 | CA$34.99 | CA$44.78 |
| August 2017 | CA$35.70 | CA$45.69 |
| July 2017 | CA$35.21 | CA$45.46 |
| June 2017 | CA$35.30 | CA$45.58 |
| May 2017 | CA$34.44 | CA$44.47 |
| April 2017 | CA$34.10 | CA$44.42 |
| March 2017 | CA$33.83 | CA$44.07 |
| February 2017 | CA$32.34 | CA$42.13 |
| January 2017 | CA$31.82 | CA$41.84 |
| December 2016 | CA$31.53 | CA$41.46 |
| November 2016 | CA$30.45 | CA$40.04 |
| October 2016 | CA$33.24 | CA$44.15 |
| September 2016 | CA$31.76 | CA$42.19 |
| August 2016 | CA$31.06 | CA$41.25 |
| July 2016 | CA$32.28 | CA$43.25 |
| June 2016 | CA$32.59 | CA$43.67 |
| May 2016 | CA$30.61 | CA$41.02 |
| April 2016 | CA$29.43 | CA$39.80 |
| March 2016 | CA$30.10 | CA$40.71 |
| February 2016 | CA$27.73 | CA$37.51 |
| January 2016 | CA$29.79 | CA$40.71 |
| December 2015 | CA$27.37 | CA$37.41 |
| November 2015 | CA$26.98 | CA$36.88 |
| October 2015 | CA$27.42 | CA$37.85 |
| September 2015 | CA$27.65 | CA$38.17 |
| August 2015 | CA$25.85 | CA$35.69 |
| July 2015 | CA$26.89 | CA$37.45 |
| June 2015 | CA$25.19 | CA$35.08 |
| May 2015 | CA$27.27 | CA$37.98 |
| April 2015 | CA$27.95 | CA$39.27 |
| March 2015 | CA$27.46 | CA$38.58 |
| February 2015 | CA$28.17 | CA$39.58 |
| January 2015 | CA$29.57 | CA$41.91 |
| December 2014 | CA$27.49 | CA$38.96 |
| November 2014 | CA$28.66 | CA$40.61 |
| October 2014 | CA$25.91 | CA$36.72 |
| September 2014 | CA$24.21 | CA$34.62 |
| August 2014 | CA$23.44 | CA$33.52 |
| July 2014 | CA$23.23 | CA$33.55 |
| June 2014 | CA$22.48 | CA$32.47 |
| May 2014 | CA$22.53 | CA$32.54 |
| April 2014 | CA$22.08 | CA$32.20 |
| March 2014 | CA$21.61 | CA$31.52 |
| February 2014 | CA$21 | CA$30.63 |
| January 2014 | CA$20.78 | CA$30.62 |
| December 2013 | CA$20.66 | CA$30.45 |
| November 2013 | CA$21.14 | CA$31.15 |
| October 2013 | CA$21.79 | CA$32.43 |
| September 2013 | CA$21.02 | CA$31.29 |
| August 2013 | CA$20.39 | CA$30.35 |
| July 2013 | CA$21.48 | CA$32.29 |
| June 2013 | CA$21.42 | CA$32.19 |
| May 2013 | CA$21.96 | CA$33.01 |
| April 2013 | CA$23.04 | CA$34.95 |
| March 2013 | CA$22.51 | CA$34.15 |
| February 2013 | CA$22.19 | CA$33.66 |
| January 2013 | CA$22.63 | CA$34.64 |
| December 2012 | CA$22.35 | CA$34.22 |
| November 2012 | CA$21.80 | CA$33.38 |
| October 2012 | CA$21.86 | CA$33.77 |
| September 2012 | CA$21.71 | CA$33.53 |
| August 2012 | CA$21.04 | CA$32.49 |
| July 2012 | CA$21.52 | CA$33.54 |
| June 2012 | CA$20.72 | CA$32.29 |
| May 2012 | CA$21.11 | CA$32.90 |
| April 2012 | CA$21.79 | CA$34.26 |
| March 2012 | CA$20.52 | CA$32.27 |
| February 2012 | CA$20.76 | CA$32.64 |
| January 2012 | CA$21.05 | CA$33.39 |
| December 2011 | CA$21.03 | CA$33.37 |
| November 2011 | CA$21.12 | CA$33.51 |
| October 2011 | CA$21.06 | CA$33.70 |
| September 2011 | CA$20.58 | CA$32.93 |
| August 2011 | CA$20.41 | CA$32.66 |
| July 2011 | CA$19.59 | CA$31.66 |
| June 2011 | CA$20.02 | CA$32.35 |
| May 2011 | CA$20.43 | CA$33.01 |
| April 2011 | CA$19.93 | CA$32.49 |
| March 2011 | CA$20.32 | CA$33.12 |
| February 2011 | CA$20.24 | CA$32.99 |
| January 2011 | CA$20.99 | CA$34.50 |
| December 2010 | CA$20.67 | CA$33.98 |
| November 2010 | CA$19.53 | CA$32.10 |
| October 2010 | CA$19.53 | CA$32.37 |
| September 2010 | CA$19.27 | CA$31.94 |
| August 2010 | CA$17.79 | CA$29.49 |
| July 2010 | CA$17.48 | CA$29.25 |
| June 2010 | CA$16.24 | CA$27.18 |
| May 2010 | CA$16.11 | CA$26.96 |
| April 2010 | CA$16.59 | CA$28.05 |
| March 2010 | CA$17.09 | CA$28.89 |
| February 2010 | CA$16.13 | CA$27.27 |
| January 2010 | CA$16.22 | CA$27.70 |
| December 2009 | CA$16.80 | CA$28.68 |
| November 2009 | CA$15.29 | CA$26.11 |
| October 2009 | CA$14.67 | CA$25.30 |
| September 2009 | CA$14.48 | CA$24.98 |
| August 2009 | CA$14.44 | CA$24.91 |
| July 2009 | CA$14.61 | CA$25.46 |
| June 2009 | CA$14.58 | CA$25.41 |
| May 2009 | CA$13.77 | CA$24 |
| April 2009 | CA$12.57 | CA$22.15 |
| March 2009 | CA$12.56 | CA$22.14 |
| February 2009 | CA$13.62 | CA$24.01 |
| January 2009 | CA$13.67 | CA$24.36 |
| December 2008 | CA$13.80 | CA$24.59 |
| November 2008 | CA$15.01 | CA$26.75 |
| October 2008 | CA$14.62 | CA$26.30 |
| September 2008 | CA$13.36 | CA$24.04 |
| August 2008 | CA$14.49 | CA$26.08 |
| July 2008 | CA$14.89 | CA$27.05 |
| June 2008 | CA$14.95 | CA$27.16 |
| May 2008 | CA$15.03 | CA$27.30 |
| April 2008 | CA$15.17 | CA$27.81 |
| March 2008 | CA$15.93 | CA$29.21 |
| February 2008 | CA$15.30 | CA$28.05 |
| January 2008 | CA$15.50 | CA$28.65 |
| December 2007 | CA$15.68 | CA$28.99 |
| November 2007 | CA$14.63 | CA$27.05 |
| October 2007 | CA$15.16 | CA$28.24 |
| September 2007 | CA$14.52 | CA$27.05 |
| August 2007 | CA$14.25 | CA$26.55 |
| July 2007 | CA$14.02 | CA$26.33 |
| June 2007 | CA$13.84 | CA$26 |
| May 2007 | CA$15.01 | CA$28.20 |
| April 2007 | CA$14.92 | CA$28.24 |
| March 2007 | CA$14.80 | CA$28.01 |
| February 2007 | CA$13.90 | CA$26.30 |
| January 2007 | CA$14.21 | CA$26.89 |
| December 2006 | CA$15.62 | CA$29.77 |
| November 2006 | CA$14.77 | CA$28.15 |
| October 2006 | CA$13.36 | CA$25.65 |
| September 2006 | CA$12.73 | CA$24.44 |
| August 2006 | CA$13.08 | CA$25.12 |
| July 2006 | CA$11.64 | CA$22.50 |
| June 2006 | CA$11.53 | CA$22.29 |
| May 2006 | CA$12.49 | CA$24.15 |
| April 2006 | CA$11.19 | CA$21.79 |
| March 2006 | CA$11.52 | CA$22.43 |
| February 2006 | CA$11.98 | CA$23.33 |
| January 2006 | CA$12.10 | CA$23.72 |
| December 2005 | CA$12.38 | CA$24.27 |
| November 2005 | CA$12.70 | CA$24.91 |
| October 2005 | CA$11.14 | CA$22 |
| September 2005 | CA$12.20 | CA$96.42 |
| August 2005 | CA$10.64 | CA$84.10 |
| July 2005 | CA$10.36 | CA$82.39 |
| June 2005 | CA$9.77 | CA$77.73 |
| May 2005 | CA$9.40 | CA$74.80 |
| April 2005 | CA$8.99 | CA$72.06 |
| March 2005 | CA$8.91 | CA$71.40 |
| February 2005 | CA$9.14 | CA$73.29 |
| January 2005 | CA$9.18 | CA$74.12 |
| December 2004 | CA$8.60 | CA$69.50 |
| November 2004 | CA$8.32 | CA$67.20 |
| October 2004 | CA$7.89 | CA$64.25 |
| September 2004 | CA$7.52 | CA$61.25 |
| August 2004 | CA$7.36 | CA$60 |
| July 2004 | CA$7.24 | CA$59.50 |
| June 2004 | CA$7.07 | CA$58.15 |
| May 2004 | CA$7.26 | CA$59.65 |
| April 2004 | CA$7.72 | CA$64 |
| March 2004 | CA$7.78 | CA$64.49 |
| February 2004 | CA$7.34 | CA$60.90 |
| January 2004 | CA$7.46 | CA$62.43 |
| December 2003 | CA$7.04 | CA$58.90 |
| November 2003 | CA$7.14 | CA$59.76 |
| October 2003 | CA$6.76 | CA$57.01 |
| September 2003 | CA$6.58 | CA$55.50 |
| August 2003 | CA$7.04 | CA$59.40 |
| July 2003 | CA$7.08 | CA$60.25 |
| June 2003 | CA$6.93 | CA$59 |
| May 2003 | CA$6.52 | CA$55.55 |
| April 2003 | CA$5.92 | CA$50.85 |
| March 2003 | CA$5.80 | CA$49.85 |
| February 2003 | CA$6.14 | CA$52.75 |
| January 2003 | CA$5.99 | CA$52 |
| December 2002 | CA$6.05 | CA$52.50 |
| November 2002 | CA$5.78 | CA$50.20 |
| October 2002 | CA$5.89 | CA$51.65 |
| September 2002 | CA$5.70 | CA$50 |
| August 2002 | CA$5.54 | CA$48.60 |
| July 2002 | CA$5.11 | CA$45.25 |
| June 2002 | CA$5.54 | CA$49.10 |
| May 2002 | CA$5.45 | CA$48.25 |
| April 2002 | CA$5.39 | CA$48.25 |
| March 2002 | CA$5.43 | CA$48.55 |
| February 2002 | CA$5.38 | CA$48.10 |
| January 2002 | CA$5.06 | CA$45.74 |
| December 2001 | CA$5.19 | CA$46.95 |
| November 2001 | CA$4.66 | CA$42.09 |
| October 2001 | CA$4.78 | CA$43.67 |
| September 2001 | CA$4.56 | CA$41.69 |
| August 2001 | CA$4.47 | CA$40.80 |
| July 2001 | CA$4.03 | CA$37.31 |
| June 2001 | CA$4 | CA$36.97 |
| May 2001 | CA$4.06 | CA$37.55 |
| April 2001 | CA$4.09 | CA$38.30 |
| March 2001 | CA$4.08 | CA$38.19 |
| February 2001 | CA$3.83 | CA$35.85 |
| January 2001 | CA$3.77 | CA$35.25 |
| December 2000 | CA$3.80 | CA$36 |
| November 2000 | CA$3.62 | CA$34.35 |
| October 2000 | CA$3.58 | CA$34.40 |
| September 2000 | CA$3.59 | CA$34.50 |
| August 2000 | CA$3.39 | CA$32.60 |
| July 2000 | CA$3.33 | CA$32.50 |
| June 2000 | CA$3.34 | CA$32.55 |
| May 2000 | CA$3.18 | CA$31 |
| April 2000 | CA$3.14 | CA$31.10 |
| March 2000 | CA$2.94 | CA$29.05 |
| February 2000 | CA$2.95 | CA$29.20 |
| January 2000 | CA$2.99 | CA$30.05 |
| December 1999 | CA$3.12 | CA$31.40 |
| November 1999 | CA$3.29 | CA$33.10 |
| October 1999 | CA$3.34 | CA$34 |
| September 1999 | CA$3.34 | CA$34.05 |
| August 1999 | CA$3.43 | CA$34.95 |
| July 1999 | CA$3.44 | CA$35.50 |
| June 1999 | CA$3.32 | CA$34.20 |
| May 1999 | CA$3.40 | CA$35.10 |
| April 1999 | CA$3.52 | CA$36.80 |
| March 1999 | CA$3.64 | CA$38 |
| February 1999 | CA$3.54 | CA$37 |
| January 1999 | CA$3.53 | CA$37.35 |
| December 1998 | CA$3.62 | CA$38.25 |
| November 1998 | CA$3.65 | CA$38.60 |
| October 1998 | CA$3.65 | CA$39 |
| September 1998 | CA$3.42 | CA$36.50 |
| August 1998 | CA$3.37 | CA$36 |
| July 1998 | CA$3.89 | CA$42.05 |
| June 1998 | CA$4.16 | CA$45 |
| May 1998 | CA$4.16 | CA$45 |
| April 1998 | CA$4.24 | CA$46.30 |
| March 1998 | CA$4.22 | CA$46.10 |
| February 1998 | CA$4.15 | CA$45.25 |
| January 1998 | CA$4.04 | CA$44.50 |
| December 1997 | CA$3.81 | CA$42 |
| November 1997 | CA$3.58 | CA$39.40 |
| October 1997 | CA$3.41 | CA$38 |
| September 1997 | CA$3.31 | CA$36.90 |
| August 1997 | CA$3.10 | CA$34.60 |
| July 1997 | CA$3.06 | CA$34.55 |
| June 1997 | CA$3.07 | CA$34.65 |
| May 1997 | CA$2.95 | CA$33.30 |
| April 1997 | CA$2.90 | CA$33.20 |
| March 1997 | CA$2.76 | CA$31.55 |
| February 1997 | CA$2.88 | CA$32.90 |
| January 1997 | CA$2.91 | CA$33.70 |
| December 1996 | CA$2.93 | CA$34 |
| November 1996 | CA$2.84 | CA$32.85 |
| October 1996 | CA$2.90 | CA$34.05 |
| September 1996 | CA$2.69 | CA$31.55 |
| August 1996 | CA$2.59 | CA$30.40 |
| July 1996 | CA$2.51 | CA$29.90 |
| June 1996 | CA$2.43 | CA$28.95 |
| May 1996 | CA$2.38 | CA$28.30 |
| April 1996 | CA$2.33 | CA$28.20 |
| March 1996 | CA$2.29 | CA$27.62 |
| February 1996 | CA$2.28 | CA$27.50 |
| January 1996 | CA$2.23 | CA$27.38 |
| December 1995 | CA$2.22 | CA$27.25 |
| November 1995 | CA$2.22 | CA$27.25 |
| October 1995 | CA$2.20 | CA$27.38 |
| September 1995 | CA$2.17 | CA$27 |
| August 1995 | CA$2.21 | CA$27.50 |
| July 1995 | CA$2.09 | CA$26.50 |
| June 1995 | CA$2.04 | CA$25.88 |
| May 1995 | CA$2.03 | CA$25.75 |
| April 1995 | CA$1.96 | CA$25.25 |
| March 1995 | CA$2 | CA$25.75 |
| February 1995 | CA$1.91 | CA$24.62 |
| January 1995 | CA$1.76 | CA$24.75 |
| December 1994 | CA$1.83 | CA$25.75 |
| November 1994 | CA$1.87 | CA$26.25 |
| October 1994 | CA$1.90 | CA$27.12 |
| September 1994 | CA$1.84 | CA$26.25 |
| August 1994 | CA$1.84 | CA$26.25 |
| July 1994 | CA$1.71 | CA$24.75 |
| June 1994 | CA$1.70 | CA$24.62 |
| May 1994 | CA$1.78 | CA$25.75 |
| April 1994 | CA$1.77 | CA$26 |
| March 1994 | CA$1.88 | CA$27.62 |
| February 1994 | CA$1.97 | CA$29 |
| January 1994 | CA$1.97 | CA$29.38 |
| December 1993 | CA$1.92 | CA$28.62 |
| November 1993 | CA$1.85 | CA$27.62 |
| October 1993 | CA$1.88 | CA$28.50 |
| September 1993 | CA$1.78 | CA$26.88 |
| August 1993 | CA$1.77 | CA$26.75 |
| July 1993 | CA$1.71 | CA$26.25 |
| June 1993 | CA$1.66 | CA$25.50 |
| May 1993 | CA$1.60 | CA$24.62 |
| April 1993 | CA$1.56 | CA$24.25 |
| March 1993 | CA$1.56 | CA$24.25 |
| February 1993 | CA$1.55 | CA$24.12 |
| January 1993 | CA$1.57 | CA$24.88 |
| December 1992 | CA$1.55 | CA$24.50 |
| November 1992 | CA$1.42 | CA$22.50 |
| October 1992 | CA$1.50 | CA$24.12 |
| September 1992 | CA$1.41 | CA$22.75 |
| August 1992 | CA$1.42 | CA$22.88 |
| July 1992 | CA$1.34 | CA$22 |
| June 1992 | CA$1.33 | CA$21.75 |
| May 1992 | CA$1.32 | CA$21.62 |
| April 1992 | CA$1.32 | CA$21.88 |
| March 1992 | CA$1.32 | CA$22 |
| February 1992 | CA$1.33 | CA$22.12 |
| January 1992 | CA$1.40 | CA$23.62 |
| December 1991 | CA$1.41 | CA$23.88 |
| November 1991 | CA$1.38 | CA$23.38 |
| October 1991 | CA$1.35 | CA$23.12 |
| September 1991 | CA$1.30 | CA$22.25 |
| August 1991 | CA$1.32 | CA$22.75 |
| July 1991 | CA$1.30 | CA$22.62 |
| June 1991 | CA$1.28 | CA$22.38 |
| May 1991 | CA$1.32 | CA$23 |
| April 1991 | CA$1.26 | CA$22.38 |
| March 1991 | CA$1.23 | CA$21.88 |
| February 1991 | CA$1.29 | CA$22.88 |
| January 1991 | CA$1.22 | CA$22 |
| December 1990 | CA$1.20 | CA$21.62 |
| November 1990 | CA$1.20 | CA$21.62 |
| October 1990 | CA$1.12 | CA$20.50 |
| September 1990 | CA$1.09 | CA$20 |
| August 1990 | CA$1.02 | CA$20.25 |
| July 1990 | CA$0.99 | CA$20 |
| June 1990 | CA$1 | CA$20.12 |
| May 1990 | CA$1 | CA$20.25 |
| April 1990 | CA$0.97 | CA$20 |
| March 1990 | CA$1.02 | CA$21 |
| February 1990 | CA$1.04 | CA$21.25 |
| January 1990 | CA$1.06 | CA$22.12 |
| December 1989 | CA$1.07 | CA$22.38 |
FTS.TO
List: canada
Price: CA$53.38
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.39%
Payout Ratio: 76.13%
Payout Ratio Range:
Dividend Per Share: 2.36 CAD
Earnings Per Share: 3.10 CAD
P/E Ratio: 16.97
Exchange: TOR
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 2.2 million
Ebitda: 3.2 billionMarket Capitalization: 25.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 5.45%
DGR5: 5.54%
DGR10: 5.69%
DGR20: 6.68%