Fortis Inc. - Price History
Monthly price history for FTS.TO (Fortis Inc.)
Date | Adjusted price | Real price |
---|---|---|
August 2022 | 60.27 CAD | 60.27 CAD |
July 2022 | 60.49 CAD | 60.49 CAD |
June 2022 | 60.85 CAD | 60.85 CAD |
May 2022 | 63.79 CAD | 63.79 CAD |
April 2022 | 61.98 CAD | 62.51 CAD |
March 2022 | 61.30 CAD | 61.83 CAD |
February 2022 | 57.59 CAD | 58.08 CAD |
January 2022 | 59.32 CAD | 60.38 CAD |
December 2021 | 59.96 CAD | 61.03 CAD |
November 2021 | 54.29 CAD | 55.26 CAD |
October 2021 | 53.61 CAD | 55.09 CAD |
September 2021 | 54.68 CAD | 56.19 CAD |
August 2021 | 56.25 CAD | 57.80 CAD |
July 2021 | 54.59 CAD | 56.58 CAD |
June 2021 | 52.94 CAD | 54.87 CAD |
May 2021 | 52.89 CAD | 54.82 CAD |
April 2021 | 52.42 CAD | 54.83 CAD |
March 2021 | 52.13 CAD | 54.53 CAD |
February 2021 | 46.84 CAD | 49.00 CAD |
January 2021 | 48.96 CAD | 51.72 CAD |
December 2020 | 49.23 CAD | 52.00 CAD |
November 2020 | 49.50 CAD | 52.29 CAD |
October 2020 | 49.36 CAD | 52.63 CAD |
September 2020 | 51.05 CAD | 54.44 CAD |
August 2020 | 48.92 CAD | 52.17 CAD |
July 2020 | 50.70 CAD | 54.55 CAD |
June 2020 | 47.98 CAD | 51.63 CAD |
May 2020 | 49.26 CAD | 53.01 CAD |
April 2020 | 49.67 CAD | 53.94 CAD |
March 2020 | 49.97 CAD | 54.27 CAD |
February 2020 | 50.02 CAD | 54.32 CAD |
January 2020 | 52.71 CAD | 57.72 CAD |
December 2019 | 49.21 CAD | 53.88 CAD |
November 2019 | 47.52 CAD | 52.04 CAD |
October 2019 | 49.53 CAD | 54.72 CAD |
September 2019 | 50.70 CAD | 56.01 CAD |
August 2019 | 49.75 CAD | 54.97 CAD |
July 2019 | 46.69 CAD | 52.02 CAD |
June 2019 | 46.42 CAD | 51.71 CAD |
May 2019 | 45.82 CAD | 51.05 CAD |
April 2019 | 44.05 CAD | 49.52 CAD |
March 2019 | 43.94 CAD | 49.39 CAD |
February 2019 | 42.21 CAD | 47.45 CAD |
January 2019 | 41.29 CAD | 46.86 CAD |
December 2018 | 40.10 CAD | 45.51 CAD |
November 2018 | 40.66 CAD | 46.15 CAD |
October 2018 | 37.96 CAD | 43.50 CAD |
September 2018 | 36.55 CAD | 41.88 CAD |
August 2018 | 37.28 CAD | 42.72 CAD |
July 2018 | 36.96 CAD | 42.77 CAD |
June 2018 | 36.31 CAD | 42.02 CAD |
May 2018 | 35.80 CAD | 41.43 CAD |
April 2018 | 36.87 CAD | 43.10 CAD |
March 2018 | 37.20 CAD | 43.49 CAD |
February 2018 | 35.87 CAD | 41.93 CAD |
January 2018 | 36.79 CAD | 43.46 CAD |
December 2017 | 39.03 CAD | 46.11 CAD |
November 2017 | 40.21 CAD | 47.50 CAD |
October 2017 | 39.86 CAD | 47.51 CAD |
September 2017 | 37.57 CAD | 44.78 CAD |
August 2017 | 38.34 CAD | 45.69 CAD |
July 2017 | 37.81 CAD | 45.46 CAD |
June 2017 | 37.91 CAD | 45.58 CAD |
May 2017 | 36.99 CAD | 44.47 CAD |
April 2017 | 36.61 CAD | 44.42 CAD |
March 2017 | 36.32 CAD | 44.07 CAD |
February 2017 | 34.73 CAD | 42.13 CAD |
January 2017 | 34.16 CAD | 41.84 CAD |
December 2016 | 33.85 CAD | 41.46 CAD |
November 2016 | 32.69 CAD | 40.04 CAD |
October 2016 | 35.69 CAD | 44.15 CAD |
September 2016 | 34.11 CAD | 42.19 CAD |
August 2016 | 33.35 CAD | 41.25 CAD |
July 2016 | 34.66 CAD | 43.25 CAD |
June 2016 | 34.99 CAD | 43.67 CAD |
May 2016 | 32.87 CAD | 41.02 CAD |
April 2016 | 31.60 CAD | 39.80 CAD |
March 2016 | 32.32 CAD | 40.71 CAD |
February 2016 | 29.78 CAD | 37.51 CAD |
January 2016 | 31.99 CAD | 40.71 CAD |
December 2015 | 29.39 CAD | 37.41 CAD |
November 2015 | 28.98 CAD | 36.88 CAD |
October 2015 | 29.44 CAD | 37.85 CAD |
September 2015 | 29.69 CAD | 38.17 CAD |
August 2015 | 27.76 CAD | 35.69 CAD |
July 2015 | 28.87 CAD | 37.45 CAD |
June 2015 | 27.05 CAD | 35.08 CAD |
May 2015 | 29.28 CAD | 37.98 CAD |
April 2015 | 30.01 CAD | 39.27 CAD |
March 2015 | 29.48 CAD | 38.58 CAD |
February 2015 | 30.25 CAD | 39.58 CAD |
January 2015 | 31.76 CAD | 41.91 CAD |
December 2014 | 29.52 CAD | 38.96 CAD |
November 2014 | 30.77 CAD | 40.61 CAD |
October 2014 | 27.82 CAD | 36.72 CAD |
September 2014 | 25.99 CAD | 34.62 CAD |
August 2014 | 25.17 CAD | 33.52 CAD |
July 2014 | 24.95 CAD | 33.55 CAD |
June 2014 | 24.15 CAD | 32.47 CAD |
May 2014 | 24.20 CAD | 32.54 CAD |
April 2014 | 23.71 CAD | 32.20 CAD |
March 2014 | 23.21 CAD | 31.52 CAD |
February 2014 | 22.55 CAD | 30.63 CAD |
January 2014 | 22.31 CAD | 30.62 CAD |
December 2013 | 22.19 CAD | 30.45 CAD |
November 2013 | 22.70 CAD | 31.15 CAD |
October 2013 | 23.40 CAD | 32.43 CAD |
September 2013 | 22.58 CAD | 31.29 CAD |
August 2013 | 21.90 CAD | 30.35 CAD |
July 2013 | 23.07 CAD | 32.29 CAD |
June 2013 | 23.00 CAD | 32.19 CAD |
May 2013 | 23.58 CAD | 33.01 CAD |
April 2013 | 24.74 CAD | 34.95 CAD |
March 2013 | 24.18 CAD | 34.15 CAD |
February 2013 | 23.83 CAD | 33.66 CAD |
January 2013 | 24.30 CAD | 34.64 CAD |
December 2012 | 24.00 CAD | 34.22 CAD |
November 2012 | 23.41 CAD | 33.38 CAD |
October 2012 | 23.48 CAD | 33.77 CAD |
September 2012 | 23.31 CAD | 33.53 CAD |
August 2012 | 22.59 CAD | 32.49 CAD |
July 2012 | 23.11 CAD | 33.54 CAD |
June 2012 | 22.25 CAD | 32.29 CAD |
May 2012 | 22.67 CAD | 32.90 CAD |
April 2012 | 23.40 CAD | 34.26 CAD |
March 2012 | 22.04 CAD | 32.27 CAD |
February 2012 | 22.29 CAD | 32.64 CAD |
January 2012 | 22.60 CAD | 33.39 CAD |
December 2011 | 22.59 CAD | 33.37 CAD |
November 2011 | 22.68 CAD | 33.51 CAD |
October 2011 | 22.61 CAD | 33.70 CAD |
September 2011 | 22.10 CAD | 32.93 CAD |
August 2011 | 21.92 CAD | 32.66 CAD |
July 2011 | 21.04 CAD | 31.66 CAD |
June 2011 | 21.50 CAD | 32.35 CAD |
May 2011 | 21.93 CAD | 33.01 CAD |
April 2011 | 21.40 CAD | 32.49 CAD |
March 2011 | 21.82 CAD | 33.12 CAD |
February 2011 | 21.73 CAD | 32.99 CAD |
January 2011 | 22.54 CAD | 34.50 CAD |
December 2010 | 22.20 CAD | 33.98 CAD |
November 2010 | 20.97 CAD | 32.10 CAD |
October 2010 | 20.97 CAD | 32.37 CAD |
September 2010 | 20.69 CAD | 31.94 CAD |
August 2010 | 19.10 CAD | 29.49 CAD |
July 2010 | 18.77 CAD | 29.25 CAD |
June 2010 | 17.44 CAD | 27.18 CAD |
May 2010 | 17.30 CAD | 26.96 CAD |
April 2010 | 17.82 CAD | 28.05 CAD |
March 2010 | 18.35 CAD | 28.89 CAD |
February 2010 | 17.32 CAD | 27.27 CAD |
January 2010 | 17.42 CAD | 27.70 CAD |
December 2009 | 18.04 CAD | 28.68 CAD |
November 2009 | 16.42 CAD | 26.11 CAD |
October 2009 | 15.75 CAD | 25.30 CAD |
September 2009 | 15.55 CAD | 24.98 CAD |
August 2009 | 15.51 CAD | 24.91 CAD |
July 2009 | 15.69 CAD | 25.46 CAD |
June 2009 | 15.66 CAD | 25.41 CAD |
May 2009 | 14.79 CAD | 24.00 CAD |
April 2009 | 13.49 CAD | 22.15 CAD |
March 2009 | 13.49 CAD | 22.14 CAD |
February 2009 | 14.63 CAD | 24.01 CAD |
January 2009 | 14.68 CAD | 24.36 CAD |
December 2008 | 14.82 CAD | 24.59 CAD |
November 2008 | 16.12 CAD | 26.75 CAD |
October 2008 | 15.70 CAD | 26.30 CAD |
September 2008 | 14.35 CAD | 24.04 CAD |
August 2008 | 15.56 CAD | 26.08 CAD |
July 2008 | 15.99 CAD | 27.05 CAD |
June 2008 | 16.06 CAD | 27.16 CAD |
May 2008 | 16.14 CAD | 27.30 CAD |
April 2008 | 16.29 CAD | 27.81 CAD |
March 2008 | 17.11 CAD | 29.21 CAD |
February 2008 | 16.43 CAD | 28.05 CAD |
January 2008 | 16.64 CAD | 28.65 CAD |
December 2007 | 16.84 CAD | 28.99 CAD |
November 2007 | 15.71 CAD | 27.05 CAD |
October 2007 | 16.28 CAD | 28.24 CAD |
September 2007 | 15.59 CAD | 27.05 CAD |
August 2007 | 15.30 CAD | 26.55 CAD |
July 2007 | 15.05 CAD | 26.33 CAD |
June 2007 | 14.86 CAD | 26.00 CAD |
May 2007 | 16.12 CAD | 28.20 CAD |
April 2007 | 16.03 CAD | 28.24 CAD |
March 2007 | 15.90 CAD | 28.01 CAD |
February 2007 | 14.93 CAD | 26.30 CAD |
January 2007 | 15.26 CAD | 26.89 CAD |
December 2006 | 16.78 CAD | 29.77 CAD |
November 2006 | 15.86 CAD | 28.15 CAD |
October 2006 | 14.35 CAD | 25.65 CAD |
September 2006 | 13.67 CAD | 24.44 CAD |
August 2006 | 14.05 CAD | 25.12 CAD |
July 2006 | 12.50 CAD | 22.50 CAD |
June 2006 | 12.38 CAD | 22.29 CAD |
May 2006 | 13.41 CAD | 24.15 CAD |
April 2006 | 12.10 CAD | 21.79 CAD |
March 2006 | 12.46 CAD | 22.43 CAD |
February 2006 | 12.96 CAD | 23.33 CAD |
January 2006 | 13.09 CAD | 23.72 CAD |
December 2005 | 13.39 CAD | 24.27 CAD |
November 2005 | 13.74 CAD | 24.91 CAD |
October 2005 | 12.05 CAD | 22.00 CAD |
September 2005 | 13.20 CAD | 24.10 CAD |
August 2005 | 11.52 CAD | 21.02 CAD |
July 2005 | 11.21 CAD | 20.60 CAD |
June 2005 | 10.57 CAD | 19.43 CAD |
May 2005 | 10.17 CAD | 18.70 CAD |
April 2005 | 9.72 CAD | 18.01 CAD |
March 2005 | 9.64 CAD | 17.85 CAD |
February 2005 | 9.89 CAD | 18.32 CAD |
January 2005 | 10.00 CAD | 18.53 CAD |
December 2004 | 9.38 CAD | 17.38 CAD |
November 2004 | 9.07 CAD | 16.80 CAD |
October 2004 | 8.60 CAD | 16.06 CAD |
September 2004 | 8.20 CAD | 15.31 CAD |
August 2004 | 8.03 CAD | 15.00 CAD |
July 2004 | 7.89 CAD | 14.88 CAD |
June 2004 | 7.71 CAD | 14.54 CAD |
May 2004 | 7.91 CAD | 14.91 CAD |
April 2004 | 8.41 CAD | 16.00 CAD |
March 2004 | 8.48 CAD | 16.12 CAD |
February 2004 | 8.01 CAD | 15.23 CAD |
January 2004 | 8.14 CAD | 15.61 CAD |
December 2003 | 7.68 CAD | 14.73 CAD |
November 2003 | 7.79 CAD | 14.94 CAD |
October 2003 | 7.36 CAD | 14.25 CAD |
September 2003 | 7.17 CAD | 13.88 CAD |
August 2003 | 7.67 CAD | 14.85 CAD |
July 2003 | 7.72 CAD | 15.06 CAD |
June 2003 | 7.56 CAD | 14.75 CAD |
May 2003 | 7.11 CAD | 13.89 CAD |
April 2003 | 6.45 CAD | 12.71 CAD |
March 2003 | 6.32 CAD | 12.46 CAD |
February 2003 | 6.69 CAD | 13.19 CAD |
January 2003 | 6.53 CAD | 13.00 CAD |
December 2002 | 6.59 CAD | 13.13 CAD |
November 2002 | 6.30 CAD | 12.55 CAD |
October 2002 | 6.42 CAD | 12.91 CAD |
September 2002 | 6.22 CAD | 12.50 CAD |
August 2002 | 6.05 CAD | 12.15 CAD |
July 2002 | 5.57 CAD | 11.31 CAD |
June 2002 | 6.04 CAD | 12.27 CAD |
May 2002 | 5.94 CAD | 12.06 CAD |
April 2002 | 5.88 CAD | 12.06 CAD |
March 2002 | 5.92 CAD | 12.14 CAD |
February 2002 | 5.86 CAD | 12.02 CAD |
January 2002 | 5.52 CAD | 11.44 CAD |
December 2001 | 5.66 CAD | 11.74 CAD |
November 2001 | 5.08 CAD | 10.52 CAD |
October 2001 | 5.21 CAD | 10.92 CAD |
September 2001 | 4.97 CAD | 10.42 CAD |
August 2001 | 4.87 CAD | 10.20 CAD |
July 2001 | 4.40 CAD | 9.33 CAD |
June 2001 | 4.36 CAD | 9.24 CAD |
May 2001 | 4.43 CAD | 9.39 CAD |
April 2001 | 4.46 CAD | 9.57 CAD |
March 2001 | 4.45 CAD | 9.55 CAD |
February 2001 | 4.18 CAD | 8.96 CAD |
January 2001 | 4.11 CAD | 8.81 CAD |
December 2000 | 4.14 CAD | 9.00 CAD |
November 2000 | 3.95 CAD | 8.59 CAD |
October 2000 | 3.90 CAD | 8.60 CAD |
September 2000 | 3.91 CAD | 8.63 CAD |
August 2000 | 3.70 CAD | 8.15 CAD |
July 2000 | 3.63 CAD | 8.13 CAD |
June 2000 | 3.64 CAD | 8.14 CAD |
May 2000 | 3.47 CAD | 7.75 CAD |
April 2000 | 3.43 CAD | 7.78 CAD |
March 2000 | 3.20 CAD | 7.26 CAD |
February 2000 | 3.22 CAD | 7.30 CAD |
January 2000 | 3.26 CAD | 7.51 CAD |
December 1999 | 3.41 CAD | 7.85 CAD |
November 1999 | 3.59 CAD | 8.27 CAD |
October 1999 | 3.64 CAD | 8.50 CAD |
September 1999 | 3.65 CAD | 8.51 CAD |
August 1999 | 3.74 CAD | 8.74 CAD |
July 1999 | 3.75 CAD | 8.88 CAD |
June 1999 | 3.62 CAD | 8.55 CAD |
May 1999 | 3.71 CAD | 8.76 CAD |
April 1999 | 3.84 CAD | 9.20 CAD |
March 1999 | 3.97 CAD | 9.50 CAD |
February 1999 | 3.86 CAD | 9.25 CAD |
January 1999 | 3.85 CAD | 9.34 CAD |
December 1998 | 3.95 CAD | 9.56 CAD |
November 1998 | 3.98 CAD | 9.65 CAD |
October 1998 | 3.98 CAD | 9.75 CAD |
September 1998 | 3.72 CAD | 9.13 CAD |
August 1998 | 3.67 CAD | 9.00 CAD |
July 1998 | 4.24 CAD | 10.51 CAD |
June 1998 | 4.54 CAD | 11.25 CAD |
May 1998 | 4.54 CAD | 11.25 CAD |
April 1998 | 4.63 CAD | 11.57 CAD |
March 1998 | 4.61 CAD | 11.52 CAD |
February 1998 | 4.52 CAD | 11.31 CAD |
January 1998 | 4.40 CAD | 11.13 CAD |
December 1997 | 4.16 CAD | 10.50 CAD |
November 1997 | 3.90 CAD | 9.85 CAD |
October 1997 | 3.72 CAD | 9.50 CAD |
September 1997 | 3.61 CAD | 9.23 CAD |
August 1997 | 3.39 CAD | 8.65 CAD |
July 1997 | 3.34 CAD | 8.64 CAD |
June 1997 | 3.35 CAD | 8.66 CAD |
May 1997 | 3.22 CAD | 8.32 CAD |
April 1997 | 3.17 CAD | 8.30 CAD |
March 1997 | 3.01 CAD | 7.89 CAD |
February 1997 | 3.14 CAD | 8.23 CAD |
January 1997 | 3.17 CAD | 8.43 CAD |
December 1996 | 3.20 CAD | 8.50 CAD |
November 1996 | 3.09 CAD | 8.21 CAD |
October 1996 | 3.16 CAD | 8.51 CAD |
September 1996 | 2.93 CAD | 7.89 CAD |
August 1996 | 2.82 CAD | 7.60 CAD |
July 1996 | 2.74 CAD | 7.47 CAD |
June 1996 | 2.65 CAD | 7.24 CAD |
May 1996 | 2.59 CAD | 7.07 CAD |
April 1996 | 2.55 CAD | 7.05 CAD |
March 1996 | 2.49 CAD | 6.91 CAD |
February 1996 | 2.48 CAD | 6.88 CAD |
January 1996 | 2.43 CAD | 6.84 CAD |
December 1995 | 2.42 CAD | 6.81 CAD |
November 1995 | 2.42 CAD | 6.81 CAD |
October 1995 | 2.39 CAD | 6.84 CAD |
September 1995 | 2.36 CAD | 6.75 CAD |
August 1995 | 2.41 CAD | 6.88 CAD |
July 1995 | 2.28 CAD | 6.63 CAD |
June 1995 | 2.23 CAD | 6.47 CAD |
May 1995 | 2.22 CAD | 6.44 CAD |
April 1995 | 2.14 CAD | 6.31 CAD |
March 1995 | 2.18 CAD | 6.44 CAD |
February 1995 | 2.09 CAD | 6.16 CAD |
January 1995 | 2.06 CAD | 6.19 CAD |
FTS.TO
List: canada
Price: 60.27CAD
Dividend Yield: 3.53%
Forward Dividend Yield: 3.58%
Payout Ratio: 74.83%
Dividend Per Share: 2.14 CAD
Earnings Per Share: 2.95 CAD
P/E Ratio: 22.76
Exchange: TOR
Sector: Utilities
Industry: Utilities—Regulated Electric
Volume: 956997
Ebitda: 3.2 billionMarket Capitalization: 28.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 5.92%
DGR5: 6.10%
DGR10: 7.61%
DGR20: 10.22%