Mercado fechado

Fortis Inc. (FTS.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
60,33-0,53 (-0,87%)
No fechamento: 04:00PM EDT
Período:
06 de out. de 2023 - 06 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202460,5160,6060,1560,3360,33912.200
03 de out. de 202461,7861,9960,6760,8660,861.145.100
02 de out. de 202461,3962,1161,3861,7961,79944.400
01 de out. de 202461,4561,6761,2761,5761,57715.300
30 de set. de 202461,6261,7261,1461,4561,451.253.800
27 de set. de 202461,1361,7861,1361,5761,571.242.300
26 de set. de 202460,6861,3660,6661,1361,131.051.500
25 de set. de 202460,7461,0760,5060,7060,70825.300
24 de set. de 202460,4560,8260,4060,6860,68747.700
23 de set. de 202460,5660,9060,4360,7960,79759.000
20 de set. de 202460,4860,6559,7860,6060,602.752.600
19 de set. de 202460,9861,0360,2860,4860,481.564.400
18 de set. de 202461,4561,5960,9561,1561,15787.200
17 de set. de 202461,9962,2961,5161,6661,661.294.100
16 de set. de 202461,8462,2461,7861,9961,991.078.600
13 de set. de 202461,4461,9461,2361,8461,841.096.000
12 de set. de 202460,7461,5660,7361,3461,341.471.600
11 de set. de 202460,4060,7960,0560,7560,751.358.000
10 de set. de 202460,7761,1460,4360,5560,552.113.300
09 de set. de 202460,6661,1860,6661,0061,001.533.400
06 de set. de 202461,1361,3060,3160,5260,521.742.100
05 de set. de 202460,7261,2460,6761,1361,131.189.300
04 de set. de 202460,3460,8460,3060,5160,51978.700
03 de set. de 202459,3060,4259,2960,3960,392.975.100
30 de ago. de 202459,0259,5759,0259,3059,301.379.200
29 de ago. de 202458,9259,1258,4459,0159,012.440.900
28 de ago. de 202458,9259,2358,7559,0159,011.432.200
27 de ago. de 202459,0659,2058,7258,9558,952.897.000
26 de ago. de 202459,4359,5459,0859,1759,173.842.600
23 de ago. de 202459,5359,7159,3659,4959,491.096.900
22 de ago. de 202459,3559,7059,2459,4059,402.589.300
21 de ago. de 202459,2659,5659,1459,3359,331.682.500
20 de ago. de 202459,5059,5059,0559,4159,413.687.700
20 de ago. de 20240.59 Dividendo
19 de ago. de 202459,9460,3759,8360,0859,491.893.700
16 de ago. de 202459,9960,0259,6659,9459,35939.300
15 de ago. de 202459,3259,9359,0559,9059,312.119.300
14 de ago. de 202459,4459,9959,1559,5758,992.628.800
13 de ago. de 202458,9159,6158,6859,5758,991.055.900
12 de ago. de 202459,1059,1458,6758,7658,181.735.800
09 de ago. de 202459,1959,1958,6158,9958,411.655.400
08 de ago. de 202458,5659,4058,5659,1258,541.057.700
07 de ago. de 202458,6059,0458,1458,6958,112.116.900
06 de ago. de 202457,6558,6657,5058,4457,872.791.600
02 de ago. de 202457,8859,1557,7959,0158,431.735.500
01 de ago. de 202457,8658,2957,6357,9057,332.024.000
31 de jul. de 202457,6757,9456,7657,7257,151.577.400
30 de jul. de 202456,7957,4656,7357,1256,561.027.600
29 de jul. de 202456,7757,0356,6256,8856,322.528.500
26 de jul. de 202456,3756,8256,3556,7356,171.450.900
25 de jul. de 202456,4756,8056,1956,2955,741.307.100
24 de jul. de 202455,7956,6855,5956,4655,911.938.100
23 de jul. de 202455,8355,8755,4255,5154,961.007.700
22 de jul. de 202455,7956,0655,6655,8155,262.974.000
19 de jul. de 202455,7555,9055,5355,6255,07640.300
18 de jul. de 202454,9755,8354,9155,8055,252.110.000
17 de jul. de 202454,3355,4354,3255,0954,552.103.700
16 de jul. de 202454,1454,5254,0354,4353,901.182.300
15 de jul. de 202454,2954,2953,8554,0553,52965.200
12 de jul. de 202454,5554,8354,4154,4653,93625.900
11 de jul. de 202454,4754,8154,4154,4553,92857.500
10 de jul. de 202453,6554,3853,6554,2453,711.395.000
09 de jul. de 202453,4653,6853,2953,5453,01406.200
08 de jul. de 202453,3653,5953,2053,5152,98500.400
05 de jul. de 202453,6053,8353,2653,3152,79737.800
04 de jul. de 202453,5153,7853,4053,5353,00227.300
03 de jul. de 202453,1353,7353,1353,5753,04847.000
02 de jul. de 202453,0053,4652,6853,0052,481.300.900
28 de jun. de 202453,5353,5753,0253,1752,65865.900
27 de jun. de 202452,9453,5852,9153,4152,89846.100
26 de jun. de 202453,0653,2452,8153,0152,49940.700
25 de jun. de 202453,7853,7853,1353,4352,911.384.400
24 de jun. de 202452,8753,8352,8053,7853,251.263.400
21 de jun. de 202452,7553,0652,4252,7052,184.747.400
20 de jun. de 202452,3252,8352,2952,7452,221.058.700
19 de jun. de 202452,7452,9052,1952,3351,82685.700
18 de jun. de 202453,0053,2952,6352,7852,261.013.600
17 de jun. de 202453,6553,7453,0853,2552,731.571.000
14 de jun. de 202453,8453,8953,5353,6953,161.018.500
13 de jun. de 202454,0454,2253,6254,0353,501.662.600
12 de jun. de 202454,7755,0653,9954,0953,561.190.800
11 de jun. de 202454,5854,9854,3454,5654,021.293.200
10 de jun. de 202454,9655,1354,6854,8854,341.422.700
07 de jun. de 202455,4655,5654,8755,0754,531.152.500
06 de jun. de 202455,6255,9455,5055,6155,06801.400
05 de jun. de 202455,0255,8955,0255,7355,181.537.000
04 de jun. de 202454,3455,2654,1255,0254,481.251.400
03 de jun. de 202454,3854,7854,1354,3953,861.692.300
31 de mai. de 202453,5354,5353,3954,5153,972.546.700
30 de mai. de 202452,7553,4152,7553,3852,862.440.200
29 de mai. de 202453,2853,3052,6352,6952,175.035.100
28 de mai. de 202454,2754,4353,4953,6153,081.437.300
27 de mai. de 202454,4854,5554,3854,4353,90684.100
24 de mai. de 202454,4254,7154,2654,5353,992.191.000
23 de mai. de 202455,2055,4054,1754,5153,973.153.000
22 de mai. de 202455,6755,9855,3155,3954,852.617.200
21 de mai. de 202455,6456,0555,3955,8855,333.451.200
17 de mai. de 202455,6055,6455,0455,4954,955.347.100
16 de mai. de 202455,3355,8355,2955,5655,012.943.500
16 de mai. de 20240.59 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...