Fortis Inc. (FTS.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

53.17

-0.24

(-0.45%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	53.53	53.57	53.02	53.17	53.17	860,946
27 jun 2024	52.94	53.58	52.91	53.41	53.41	846,100
26 jun 2024	53.06	53.24	52.81	53.01	53.01	940,700
25 jun 2024	53.78	53.78	53.13	53.43	53.43	1,384,400
24 jun 2024	52.87	53.83	52.80	53.78	53.78	1,263,400
21 jun 2024	52.75	53.06	52.42	52.70	52.70	4,747,400
20 jun 2024	52.32	52.83	52.29	52.74	52.74	1,058,700
19 jun 2024	52.74	52.90	52.19	52.33	52.33	685,700
18 jun 2024	53.00	53.29	52.63	52.78	52.78	1,013,600
17 jun 2024	53.65	53.74	53.08	53.25	53.25	1,571,000
14 jun 2024	53.84	53.89	53.53	53.69	53.69	1,018,500
13 jun 2024	54.04	54.22	53.62	54.03	54.03	1,662,600
12 jun 2024	54.77	55.06	53.99	54.09	54.09	1,190,800
11 jun 2024	54.58	54.98	54.34	54.56	54.56	1,293,200
10 jun 2024	54.96	55.13	54.68	54.88	54.88	1,422,700
07 jun 2024	55.46	55.56	54.87	55.07	55.07	1,152,500
06 jun 2024	55.62	55.94	55.50	55.61	55.61	801,400
05 jun 2024	55.02	55.89	55.02	55.73	55.73	1,537,000
04 jun 2024	54.34	55.26	54.12	55.02	55.02	1,251,400
03 jun 2024	54.38	54.78	54.13	54.39	54.39	1,692,300
31 may 2024	53.53	54.53	53.39	54.51	54.51	2,546,700
30 may 2024	52.75	53.41	52.75	53.38	53.38	2,440,200
29 may 2024	53.28	53.30	52.63	52.69	52.69	5,035,100
28 may 2024	54.27	54.43	53.49	53.61	53.61	1,437,300
27 may 2024	54.48	54.55	54.38	54.43	54.43	684,100
24 may 2024	54.42	54.71	54.26	54.53	54.53	2,191,000
23 may 2024	55.20	55.40	54.17	54.51	54.51	3,153,000
22 may 2024	55.67	55.98	55.31	55.39	55.39	2,617,200
21 may 2024	55.64	56.05	55.39	55.88	55.88	3,451,200
17 may 2024	55.60	55.64	55.04	55.49	55.49	5,347,100
16 may 2024	55.33	55.83	55.29	55.56	55.56	2,943,500
16 may 2024	0.59 Dividendo
15 may 2024	55.91	56.31	55.74	55.92	55.33	3,323,400
14 may 2024	55.94	56.03	55.51	55.65	55.06	3,515,400
13 may 2024	56.17	56.42	55.63	55.79	55.20	1,476,200
10 may 2024	56.34	56.72	56.12	56.19	55.60	1,127,200
09 may 2024	55.48	56.27	55.41	56.03	55.44	1,749,000
08 may 2024	55.10	55.80	55.09	55.48	54.89	1,526,000
07 may 2024	54.89	55.22	54.66	55.17	54.59	1,061,500
06 may 2024	54.70	54.88	54.27	54.77	54.19	1,736,800
03 may 2024	54.63	54.95	54.41	54.59	54.01	825,000
02 may 2024	54.76	54.78	54.33	54.38	53.81	1,136,500
01 may 2024	53.86	54.62	53.23	54.36	53.79	1,272,600
30 abr 2024	54.13	54.32	53.86	54.06	53.49	1,190,700
29 abr 2024	53.46	54.10	53.38	54.05	53.48	2,578,300
26 abr 2024	53.65	53.90	53.29	53.38	52.82	1,310,800
25 abr 2024	53.40	53.78	52.92	53.72	53.15	1,179,500
24 abr 2024	53.19	53.79	53.07	53.65	53.08	1,483,300
23 abr 2024	53.48	53.60	53.32	53.37	52.81	2,678,500
22 abr 2024	52.77	53.46	52.77	53.45	52.89	2,481,800
19 abr 2024	52.33	52.96	52.33	52.89	52.33	1,794,100
18 abr 2024	51.84	52.47	51.59	52.38	51.83	1,822,300
17 abr 2024	51.40	52.00	51.16	51.83	51.28	2,807,700
16 abr 2024	51.73	51.78	51.02	51.32	50.78	1,690,500
15 abr 2024	52.00	52.13	51.39	51.73	51.18	823,900
12 abr 2024	52.05	52.40	51.66	51.84	51.29	997,700
11 abr 2024	52.35	52.50	51.55	51.92	51.37	1,006,500
10 abr 2024	52.93	52.94	51.94	52.25	51.70	1,303,900
09 abr 2024	53.35	53.42	53.02	53.26	52.70	1,413,300
08 abr 2024	52.75	53.22	52.73	53.19	52.63	891,000
05 abr 2024	52.84	52.93	52.48	52.74	52.18	908,900
04 abr 2024	53.35	53.45	52.62	52.94	52.38	847,500
03 abr 2024	53.48	53.55	53.08	53.20	52.64	857,600
02 abr 2024	53.20	53.59	53.19	53.47	52.91	776,700
01 abr 2024	53.39	53.43	53.03	53.39	52.83	698,400
28 mar 2024	53.50	53.67	53.23	53.52	52.96	890,900
27 mar 2024	53.00	53.44	53.00	53.40	52.84	699,100
26 mar 2024	53.29	53.30	52.79	52.90	52.34	2,780,100
25 mar 2024	53.79	53.97	53.40	53.43	52.87	1,102,200
22 mar 2024	53.83	54.09	53.72	53.79	53.22	1,000,800
21 mar 2024	53.58	53.92	53.50	53.61	53.04	1,072,900
20 mar 2024	53.48	53.79	53.32	53.52	52.96	1,076,600
19 mar 2024	53.69	54.01	53.38	53.38	52.82	818,200
18 mar 2024	53.71	53.88	53.37	53.57	53.00	795,900
15 mar 2024	53.26	53.99	53.11	53.80	53.23	4,738,800
14 mar 2024	53.50	53.50	52.90	53.30	52.74	1,434,100
13 mar 2024	53.70	53.82	53.25	53.53	52.97	1,018,000
12 mar 2024	53.93	54.00	53.41	53.61	53.04	1,190,300
11 mar 2024	53.92	54.26	53.76	54.00	53.43	1,186,700
08 mar 2024	54.27	54.39	53.96	54.06	53.49	2,891,300
07 mar 2024	53.50	54.23	53.41	54.18	53.61	2,124,200
06 mar 2024	53.26	53.66	53.10	53.30	52.74	1,376,500
05 mar 2024	53.00	53.47	52.79	53.05	52.49	1,610,900
04 mar 2024	52.10	53.05	52.02	52.95	52.39	1,569,000
01 mar 2024	52.26	52.44	52.00	52.28	51.73	1,662,800
29 feb 2024	52.43	52.71	52.26	52.33	51.78	4,013,600
28 feb 2024	52.41	52.64	52.31	52.44	51.89	655,800
27 feb 2024	52.06	52.43	51.96	52.39	51.84	1,914,400
26 feb 2024	53.12	53.18	52.02	52.13	51.58	2,735,400
23 feb 2024	53.76	53.95	52.96	53.17	52.61	2,674,400
22 feb 2024	53.84	53.84	53.16	53.81	53.24	2,010,100
21 feb 2024	53.65	53.94	53.56	53.79	53.22	1,676,400
20 feb 2024	52.92	53.89	52.90	53.61	53.04	2,591,800
16 feb 2024	52.64	53.04	52.59	52.95	52.39	2,624,400
15 feb 2024	52.23	52.83	52.21	52.67	52.11	2,451,300
15 feb 2024	0.59 Dividendo
14 feb 2024	52.23	52.63	52.02	52.62	51.48	1,772,500
13 feb 2024	52.98	53.12	51.95	52.23	51.10	4,067,000
12 feb 2024	52.70	53.17	52.64	53.04	51.89	2,300,900
09 feb 2024	52.26	53.00	51.71	52.56	51.42	2,178,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Fortis Inc. (FTS.TO)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)