NYSE - Nasdaq Real Time Price USD
Fortis Inc. (FTS)
47.16
+0.31
+(0.66%)
At close: May 16 at 4:00:02 PM EDT
48.28
+1.12
+(2.37%)
After hours: May 16 at 7:48:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 16, 2025 | 47.12 | 47.25 | 46.80 | 47.16 | 47.16 | 460,700 |
May 15, 2025 | 46.55 | 47.34 | 46.48 | 47.29 | 47.29 | 2,360,400 |
May 14, 2025 | 46.50 | 46.66 | 45.87 | 46.46 | 46.46 | 583,700 |
May 13, 2025 | 46.78 | 46.78 | 46.23 | 46.55 | 46.55 | 607,700 |
May 12, 2025 | 47.53 | 47.80 | 46.38 | 46.74 | 46.74 | 696,500 |
May 9, 2025 | 48.50 | 48.50 | 47.77 | 48.04 | 48.04 | 587,900 |
May 8, 2025 | 49.69 | 49.69 | 48.50 | 48.50 | 48.50 | 945,400 |
May 7, 2025 | 49.34 | 50.06 | 49.23 | 49.76 | 49.76 | 471,400 |
May 6, 2025 | 48.89 | 49.36 | 48.68 | 49.04 | 49.04 | 831,400 |
May 5, 2025 | 48.72 | 48.79 | 48.23 | 48.73 | 48.73 | 274,000 |
May 2, 2025 | 48.89 | 49.03 | 48.40 | 48.56 | 48.56 | 695,400 |
May 1, 2025 | 49.42 | 49.60 | 48.95 | 48.98 | 48.98 | 287,900 |
Apr 30, 2025 | 49.07 | 49.65 | 48.62 | 49.51 | 49.51 | 553,000 |
Apr 29, 2025 | 48.64 | 48.83 | 48.56 | 48.82 | 48.82 | 261,400 |
Apr 28, 2025 | 48.48 | 48.66 | 47.98 | 48.63 | 48.63 | 433,900 |
Apr 25, 2025 | 48.70 | 48.70 | 48.34 | 48.57 | 48.57 | 409,300 |
Apr 24, 2025 | 48.33 | 48.67 | 47.97 | 48.55 | 48.55 | 450,400 |
Apr 23, 2025 | 48.69 | 48.90 | 47.88 | 48.33 | 48.33 | 606,700 |
Apr 22, 2025 | 48.50 | 48.94 | 48.37 | 48.93 | 48.93 | 598,900 |
Apr 21, 2025 | 48.19 | 48.56 | 47.75 | 48.11 | 48.11 | 321,100 |
Apr 17, 2025 | 47.88 | 48.38 | 47.78 | 48.18 | 48.18 | 668,500 |
Apr 16, 2025 | 47.62 | 48.08 | 47.37 | 47.63 | 47.63 | 346,500 |
Apr 15, 2025 | 47.46 | 47.78 | 47.29 | 47.39 | 47.39 | 1,129,600 |
Apr 14, 2025 | 46.61 | 47.56 | 46.37 | 47.45 | 47.45 | 496,800 |
Apr 11, 2025 | 45.45 | 46.73 | 45.45 | 46.53 | 46.53 | 630,200 |
Apr 10, 2025 | 44.46 | 45.49 | 44.21 | 45.25 | 45.25 | 1,062,200 |
Apr 9, 2025 | 44.13 | 44.68 | 43.28 | 44.42 | 44.42 | 1,578,800 |
Apr 8, 2025 | 45.58 | 46.19 | 44.19 | 44.50 | 44.50 | 1,130,100 |
Apr 7, 2025 | 45.15 | 46.15 | 44.35 | 45.12 | 45.12 | 1,143,100 |
Apr 4, 2025 | 47.19 | 47.50 | 46.15 | 46.16 | 46.16 | 1,403,900 |
Apr 3, 2025 | 46.54 | 48.07 | 46.51 | 47.32 | 47.32 | 516,300 |
Apr 2, 2025 | 46.32 | 46.32 | 45.78 | 46.16 | 46.16 | 409,800 |
Apr 1, 2025 | 45.57 | 46.37 | 45.28 | 46.12 | 46.12 | 537,100 |
Mar 31, 2025 | 45.30 | 46.08 | 45.10 | 45.58 | 45.58 | 654,300 |
Mar 28, 2025 | 44.78 | 45.59 | 44.56 | 45.30 | 45.30 | 563,900 |
Mar 27, 2025 | 44.64 | 44.95 | 44.53 | 44.74 | 44.74 | 389,200 |
Mar 26, 2025 | 44.24 | 44.94 | 44.24 | 44.63 | 44.63 | 410,200 |
Mar 25, 2025 | 44.86 | 44.99 | 44.38 | 44.40 | 44.40 | 622,900 |
Mar 24, 2025 | 44.88 | 45.40 | 44.75 | 44.94 | 44.94 | 390,300 |
Mar 21, 2025 | 45.27 | 45.37 | 44.73 | 44.99 | 44.99 | 477,600 |
Mar 20, 2025 | 45.16 | 45.25 | 44.85 | 45.24 | 45.24 | 477,900 |
Mar 19, 2025 | 45.10 | 45.20 | 44.90 | 45.15 | 45.15 | 231,700 |
Mar 18, 2025 | 45.24 | 45.44 | 44.85 | 45.19 | 45.19 | 249,600 |
Mar 17, 2025 | 44.80 | 45.39 | 44.80 | 45.30 | 45.30 | 340,900 |
Mar 14, 2025 | 44.68 | 45.28 | 44.56 | 44.93 | 44.93 | 542,200 |
Mar 13, 2025 | 44.54 | 45.05 | 44.54 | 44.85 | 44.85 | 420,700 |
Mar 12, 2025 | 44.14 | 44.76 | 43.95 | 44.52 | 44.52 | 475,200 |
Mar 11, 2025 | 44.94 | 45.03 | 44.26 | 44.38 | 44.38 | 481,100 |
Mar 10, 2025 | 44.62 | 45.26 | 44.61 | 44.96 | 44.96 | 510,700 |
Mar 7, 2025 | 43.50 | 44.74 | 43.47 | 44.65 | 44.65 | 886,200 |
Mar 6, 2025 | 44.12 | 44.32 | 43.66 | 43.68 | 43.68 | 543,700 |
Mar 5, 2025 | 44.14 | 44.60 | 43.70 | 44.29 | 44.29 | 1,070,100 |
Mar 4, 2025 | 44.35 | 44.59 | 43.90 | 44.15 | 44.15 | 1,188,800 |
Mar 3, 2025 | 43.88 | 44.45 | 43.83 | 44.15 | 44.15 | 661,600 |
Feb 28, 2025 | 43.76 | 43.89 | 43.19 | 43.88 | 43.88 | 513,800 |
Feb 27, 2025 | 43.38 | 43.79 | 43.27 | 43.45 | 43.45 | 1,195,700 |
Feb 26, 2025 | 43.96 | 44.32 | 43.69 | 43.92 | 43.92 | 463,900 |
Feb 25, 2025 | 44.22 | 44.41 | 43.99 | 44.17 | 44.17 | 873,800 |
Feb 24, 2025 | 44.19 | 44.38 | 43.76 | 43.98 | 43.98 | 408,500 |
Feb 21, 2025 | 43.72 | 44.16 | 43.62 | 44.10 | 44.10 | 488,600 |
Feb 20, 2025 | 43.95 | 44.08 | 43.66 | 43.78 | 43.78 | 366,300 |
Feb 19, 2025 | 43.67 | 43.96 | 43.22 | 43.95 | 43.95 | 523,200 |
Feb 18, 2025 | 44.17 | 44.24 | 42.95 | 43.62 | 43.62 | 659,200 |
Feb 14, 2025 | 44.71 | 45.46 | 44.68 | 44.88 | 44.88 | 7,646,600 |
Feb 13, 2025 | 44.06 | 44.55 | 44.03 | 44.32 | 44.32 | 529,800 |
Feb 12, 2025 | 43.40 | 44.07 | 43.40 | 43.89 | 43.89 | 343,600 |
Feb 11, 2025 | 43.69 | 43.95 | 43.38 | 43.95 | 43.95 | 476,300 |
Feb 10, 2025 | 43.56 | 43.92 | 43.36 | 43.77 | 43.77 | 254,900 |
Feb 7, 2025 | 43.51 | 43.65 | 43.18 | 43.52 | 43.52 | 291,400 |
Feb 6, 2025 | 43.59 | 43.65 | 43.15 | 43.57 | 43.57 | 266,100 |
Feb 5, 2025 | 43.17 | 43.74 | 43.07 | 43.55 | 43.55 | 256,800 |
Feb 4, 2025 | 42.90 | 43.15 | 42.60 | 42.77 | 42.77 | 419,500 |
Feb 3, 2025 | 41.51 | 42.98 | 41.24 | 42.72 | 42.72 | 618,400 |
Jan 31, 2025 | 42.84 | 43.19 | 42.46 | 42.62 | 42.62 | 527,800 |
Jan 30, 2025 | 42.59 | 43.15 | 42.41 | 42.79 | 42.79 | 543,700 |
Jan 29, 2025 | 42.72 | 42.87 | 42.16 | 42.29 | 42.29 | 321,500 |
Jan 28, 2025 | 43.24 | 43.36 | 42.57 | 42.68 | 42.68 | 431,500 |
Jan 27, 2025 | 42.28 | 43.56 | 42.24 | 43.38 | 43.38 | 593,400 |
Jan 24, 2025 | 42.44 | 42.48 | 42.21 | 42.42 | 42.42 | 285,500 |
Jan 23, 2025 | 42.08 | 42.40 | 41.88 | 42.21 | 42.21 | 334,300 |
Jan 22, 2025 | 42.54 | 42.54 | 41.99 | 42.07 | 42.07 | 488,300 |
Jan 21, 2025 | 42.30 | 42.72 | 42.15 | 42.54 | 42.54 | 354,900 |
Jan 17, 2025 | 41.64 | 42.32 | 41.64 | 41.95 | 41.95 | 354,500 |
Jan 16, 2025 | 41.00 | 41.84 | 40.80 | 41.75 | 41.75 | 413,300 |
Jan 15, 2025 | 40.88 | 41.15 | 40.62 | 40.99 | 40.99 | 357,400 |
Jan 14, 2025 | 40.68 | 40.69 | 40.39 | 40.49 | 40.49 | 338,800 |
Jan 13, 2025 | 40.91 | 40.91 | 40.32 | 40.68 | 40.68 | 475,000 |
Jan 10, 2025 | 41.77 | 41.80 | 40.71 | 40.79 | 40.79 | 412,100 |
Jan 8, 2025 | 41.56 | 42.01 | 41.36 | 41.99 | 41.99 | 320,200 |
Jan 7, 2025 | 41.47 | 42.09 | 41.47 | 41.78 | 41.78 | 498,900 |
Jan 6, 2025 | 41.60 | 41.84 | 41.24 | 41.39 | 41.39 | 439,700 |
Jan 3, 2025 | 41.48 | 41.73 | 41.37 | 41.58 | 41.58 | 250,100 |
Jan 2, 2025 | 41.63 | 41.72 | 41.29 | 41.38 | 41.38 | 314,800 |
Dec 31, 2024 | 41.69 | 41.85 | 41.44 | 41.57 | 41.57 | 339,200 |
Dec 30, 2024 | 41.78 | 41.86 | 41.37 | 41.69 | 41.69 | 261,800 |
Dec 27, 2024 | 41.63 | 42.01 | 41.63 | 41.88 | 41.88 | 348,900 |
Dec 26, 2024 | 41.65 | 41.92 | 41.65 | 41.86 | 41.86 | 261,800 |
Dec 24, 2024 | 41.80 | 41.86 | 41.58 | 41.83 | 41.83 | 143,800 |
Dec 23, 2024 | 41.76 | 41.96 | 41.35 | 41.96 | 41.96 | 508,000 |
Dec 20, 2024 | 41.09 | 41.90 | 41.05 | 41.72 | 41.72 | 661,400 |
Dec 19, 2024 | 40.91 | 41.48 | 40.72 | 41.16 | 41.16 | 304,600 |
Dec 18, 2024 | 41.73 | 41.94 | 41.04 | 41.04 | 41.04 | 498,300 |
Dec 17, 2024 | 41.83 | 42.07 | 41.73 | 41.90 | 41.90 | 368,800 |
Dec 16, 2024 | 42.33 | 42.39 | 42.00 | 42.00 | 42.00 | 289,600 |
Dec 13, 2024 | 42.43 | 42.59 | 42.15 | 42.33 | 42.33 | 306,200 |
Dec 12, 2024 | 43.17 | 43.17 | 42.20 | 42.32 | 42.32 | 394,100 |
Dec 11, 2024 | 43.67 | 43.67 | 42.99 | 43.06 | 43.06 | 459,200 |
Dec 10, 2024 | 43.77 | 43.79 | 43.34 | 43.59 | 43.59 | 318,200 |
Dec 9, 2024 | 44.37 | 44.79 | 43.76 | 43.87 | 43.87 | 694,800 |
Dec 6, 2024 | 44.85 | 44.85 | 44.31 | 44.48 | 44.48 | 618,200 |
Dec 5, 2024 | 44.85 | 45.01 | 44.53 | 44.89 | 44.89 | 825,300 |
Dec 4, 2024 | 44.13 | 44.91 | 44.11 | 44.70 | 44.70 | 1,757,500 |
Dec 3, 2024 | 45.06 | 45.43 | 44.27 | 44.27 | 44.27 | 451,100 |
Dec 2, 2024 | 44.57 | 45.00 | 44.05 | 44.87 | 44.87 | 634,100 |
Nov 29, 2024 | 44.68 | 44.76 | 44.45 | 44.68 | 44.68 | 256,400 |
Nov 27, 2024 | 44.76 | 45.14 | 44.52 | 44.83 | 44.83 | 398,800 |
Nov 26, 2024 | 44.60 | 44.87 | 44.33 | 44.58 | 44.58 | 482,700 |
Nov 25, 2024 | 45.44 | 45.44 | 44.62 | 45.02 | 45.02 | 975,700 |
Nov 22, 2024 | 44.86 | 45.31 | 44.83 | 45.16 | 45.16 | 450,300 |
Nov 21, 2024 | 44.66 | 44.86 | 44.31 | 44.82 | 44.82 | 262,900 |
Nov 20, 2024 | 44.72 | 44.81 | 44.45 | 44.70 | 44.70 | 375,500 |
Nov 19, 2024 | 44.15 | 44.83 | 43.91 | 44.75 | 44.75 | 397,200 |
Nov 18, 2024 | 0.437 Dividend | |||||
Nov 18, 2024 | 43.83 | 44.23 | 43.61 | 44.22 | 44.22 | 512,500 |
Nov 15, 2024 | 44.09 | 44.31 | 43.94 | 44.17 | 43.73 | 6,139,500 |
Nov 14, 2024 | 44.14 | 44.64 | 44.01 | 44.28 | 43.84 | 420,100 |
Nov 13, 2024 | 44.27 | 44.36 | 43.79 | 43.99 | 43.55 | 272,300 |
Nov 12, 2024 | 44.30 | 44.47 | 44.06 | 44.25 | 43.81 | 382,900 |
Nov 11, 2024 | 44.11 | 44.60 | 44.11 | 44.30 | 43.86 | 1,180,100 |
Nov 8, 2024 | 43.88 | 44.27 | 43.81 | 44.18 | 43.74 | 848,000 |
Nov 7, 2024 | 43.73 | 44.07 | 43.59 | 43.84 | 43.41 | 530,800 |
Nov 6, 2024 | 43.43 | 43.82 | 43.06 | 43.58 | 43.15 | 960,200 |
Nov 5, 2024 | 42.62 | 44.16 | 42.59 | 44.08 | 43.64 | 1,082,700 |
Nov 4, 2024 | 42.73 | 43.03 | 42.39 | 42.57 | 42.15 | 1,049,400 |
Nov 1, 2024 | 43.36 | 43.36 | 42.67 | 42.79 | 42.37 | 431,000 |
Oct 31, 2024 | 43.23 | 43.68 | 42.84 | 43.23 | 42.80 | 612,100 |
Oct 30, 2024 | 43.37 | 43.37 | 42.86 | 43.23 | 42.80 | 604,600 |
Oct 29, 2024 | 43.52 | 43.60 | 43.03 | 43.27 | 42.84 | 551,700 |
Oct 28, 2024 | 43.97 | 44.11 | 43.79 | 43.89 | 43.46 | 542,200 |
Oct 25, 2024 | 44.34 | 44.41 | 43.79 | 43.79 | 43.36 | 450,200 |
Oct 24, 2024 | 44.82 | 44.88 | 43.83 | 44.22 | 43.78 | 612,400 |
Oct 23, 2024 | 44.66 | 44.92 | 44.64 | 44.90 | 44.46 | 345,900 |
Oct 22, 2024 | 44.72 | 44.88 | 44.40 | 44.75 | 44.31 | 448,800 |
Oct 21, 2024 | 44.82 | 45.18 | 44.76 | 44.83 | 44.39 | 369,200 |
Oct 18, 2024 | 44.76 | 45.13 | 44.72 | 44.93 | 44.49 | 364,100 |
Oct 17, 2024 | 44.87 | 44.97 | 44.51 | 44.76 | 44.32 | 569,600 |
Oct 16, 2024 | 44.68 | 45.01 | 44.53 | 44.88 | 44.44 | 447,600 |
Oct 15, 2024 | 43.66 | 44.52 | 43.50 | 44.45 | 44.01 | 571,400 |
Oct 14, 2024 | 43.51 | 43.70 | 43.42 | 43.64 | 43.21 | 192,000 |
Oct 11, 2024 | 43.06 | 43.48 | 43.06 | 43.40 | 42.97 | 342,300 |
Oct 10, 2024 | 43.26 | 43.42 | 42.94 | 43.13 | 42.70 | 659,100 |
Oct 9, 2024 | 43.40 | 43.52 | 43.13 | 43.34 | 42.91 | 594,800 |
Oct 8, 2024 | 43.76 | 43.83 | 43.33 | 43.60 | 43.17 | 611,300 |
Oct 7, 2024 | 44.43 | 44.53 | 43.56 | 43.65 | 43.22 | 945,100 |
Oct 4, 2024 | 44.54 | 44.64 | 44.31 | 44.47 | 44.03 | 824,700 |
Oct 3, 2024 | 45.80 | 45.86 | 44.76 | 44.91 | 44.47 | 693,500 |
Oct 2, 2024 | 45.50 | 46.06 | 45.50 | 45.81 | 45.36 | 411,800 |
Oct 1, 2024 | 45.50 | 45.70 | 45.35 | 45.61 | 45.16 | 313,500 |
Sep 30, 2024 | 45.46 | 45.74 | 45.18 | 45.44 | 44.99 | 345,800 |
Sep 27, 2024 | 45.54 | 45.75 | 45.44 | 45.55 | 45.10 | 819,500 |
Sep 26, 2024 | 45.21 | 45.55 | 45.06 | 45.38 | 44.93 | 526,600 |
Sep 25, 2024 | 45.30 | 45.36 | 44.96 | 44.99 | 44.54 | 565,700 |
Sep 24, 2024 | 45.04 | 45.25 | 44.76 | 45.13 | 44.68 | 877,200 |
Sep 23, 2024 | 44.87 | 45.08 | 44.71 | 45.01 | 44.56 | 352,600 |
Sep 20, 2024 | 44.50 | 44.72 | 44.06 | 44.68 | 44.24 | 1,145,400 |
Sep 19, 2024 | 44.75 | 44.96 | 44.45 | 44.58 | 44.14 | 792,600 |
Sep 18, 2024 | 45.23 | 45.39 | 44.81 | 44.90 | 44.46 | 408,200 |
Sep 17, 2024 | 45.66 | 45.83 | 45.25 | 45.34 | 44.89 | 406,700 |
Sep 16, 2024 | 45.58 | 45.79 | 45.45 | 45.65 | 45.20 | 356,900 |
Sep 13, 2024 | 45.31 | 45.57 | 45.08 | 45.49 | 45.04 | 462,600 |
Sep 12, 2024 | 44.77 | 45.34 | 44.67 | 45.18 | 44.73 | 427,700 |
Sep 11, 2024 | 44.50 | 44.80 | 44.14 | 44.76 | 44.32 | 940,600 |
Sep 10, 2024 | 44.95 | 45.00 | 44.40 | 44.51 | 44.07 | 517,400 |
Sep 9, 2024 | 44.72 | 45.11 | 44.70 | 44.99 | 44.54 | 572,100 |
Sep 6, 2024 | 45.29 | 45.34 | 44.46 | 44.59 | 44.15 | 838,000 |
Sep 5, 2024 | 44.99 | 45.33 | 44.94 | 45.26 | 44.81 | 748,900 |
Sep 4, 2024 | 44.66 | 44.98 | 44.55 | 44.79 | 44.35 | 457,900 |
Sep 3, 2024 | 43.85 | 44.58 | 43.78 | 44.58 | 44.14 | 666,000 |
Aug 30, 2024 | 43.86 | 44.17 | 43.76 | 44.00 | 43.56 | 302,700 |
Aug 29, 2024 | 43.78 | 43.87 | 43.35 | 43.74 | 43.31 | 1,033,600 |
Aug 28, 2024 | 43.73 | 44.01 | 43.58 | 43.77 | 43.34 | 549,800 |
Aug 27, 2024 | 43.83 | 43.88 | 43.65 | 43.83 | 43.40 | 992,300 |
Aug 26, 2024 | 44.17 | 44.22 | 43.83 | 43.87 | 43.44 | 447,900 |
Aug 23, 2024 | 43.77 | 44.21 | 43.70 | 44.04 | 43.60 | 380,800 |
Aug 22, 2024 | 43.73 | 43.90 | 43.54 | 43.63 | 43.20 | 426,400 |
Aug 21, 2024 | 43.56 | 43.78 | 43.50 | 43.62 | 43.19 | 380,400 |
Aug 20, 2024 | 0.433 Dividend | |||||
Aug 20, 2024 | 43.62 | 43.68 | 43.33 | 43.60 | 43.17 | 525,500 |
Aug 19, 2024 | 43.82 | 44.20 | 43.77 | 44.02 | 43.16 | 2,169,100 |
Aug 16, 2024 | 43.74 | 43.83 | 43.51 | 43.77 | 42.91 | 363,200 |
Aug 15, 2024 | 43.15 | 43.67 | 43.06 | 43.61 | 42.75 | 504,900 |
Aug 14, 2024 | 43.39 | 43.74 | 43.13 | 43.42 | 42.57 | 582,900 |
Aug 13, 2024 | 42.96 | 43.48 | 42.77 | 43.46 | 42.61 | 786,600 |
Aug 12, 2024 | 42.93 | 43.04 | 42.70 | 42.75 | 41.91 | 384,800 |
Aug 9, 2024 | 43.06 | 43.10 | 42.67 | 42.96 | 42.12 | 703,600 |
Aug 8, 2024 | 42.57 | 43.24 | 42.55 | 43.06 | 42.21 | 922,800 |
Aug 7, 2024 | 42.65 | 42.99 | 42.33 | 42.69 | 41.85 | 774,700 |
Aug 6, 2024 | 41.80 | 42.62 | 41.63 | 42.40 | 41.57 | 1,023,600 |
Aug 5, 2024 | 42.28 | 42.36 | 41.73 | 41.79 | 40.97 | 494,800 |
Aug 2, 2024 | 41.94 | 42.65 | 41.80 | 42.58 | 41.74 | 879,600 |
Aug 1, 2024 | 41.97 | 42.17 | 41.71 | 41.79 | 40.97 | 1,109,700 |
Jul 31, 2024 | 41.33 | 41.99 | 41.06 | 41.84 | 41.02 | 672,000 |
Jul 30, 2024 | 40.94 | 41.52 | 40.93 | 41.25 | 40.44 | 458,000 |
Jul 29, 2024 | 41.05 | 41.16 | 40.85 | 41.07 | 40.26 | 375,200 |
Jul 26, 2024 | 40.81 | 41.10 | 40.79 | 41.02 | 40.21 | 329,800 |
Jul 25, 2024 | 40.90 | 41.09 | 40.65 | 40.71 | 39.91 | 790,900 |
Jul 24, 2024 | 40.49 | 41.10 | 40.34 | 40.89 | 40.09 | 706,500 |
Jul 23, 2024 | 40.58 | 40.62 | 40.23 | 40.30 | 39.51 | 464,600 |
Jul 22, 2024 | 40.46 | 40.78 | 40.46 | 40.58 | 39.78 | 496,300 |
Jul 19, 2024 | 40.72 | 40.72 | 40.44 | 40.50 | 39.70 | 518,300 |
Jul 18, 2024 | 40.25 | 40.75 | 40.12 | 40.68 | 39.88 | 854,500 |
Jul 17, 2024 | 39.90 | 40.49 | 39.74 | 40.26 | 39.47 | 1,155,300 |
Jul 16, 2024 | 39.54 | 39.88 | 39.42 | 39.82 | 39.04 | 334,400 |
Jul 15, 2024 | 39.77 | 39.77 | 39.39 | 39.51 | 38.73 | 615,300 |
Jul 12, 2024 | 39.99 | 40.24 | 39.92 | 39.95 | 39.17 | 467,500 |
Jul 11, 2024 | 40.09 | 40.28 | 39.92 | 39.95 | 39.17 | 598,000 |
Jul 10, 2024 | 39.36 | 39.92 | 39.36 | 39.83 | 39.05 | 495,100 |
Jul 9, 2024 | 39.16 | 39.37 | 39.06 | 39.25 | 38.48 | 291,900 |
Jul 8, 2024 | 39.10 | 39.26 | 39.02 | 39.23 | 38.46 | 324,300 |
Jul 5, 2024 | 39.39 | 39.47 | 39.07 | 39.13 | 38.36 | 462,600 |
Jul 3, 2024 | 38.98 | 39.43 | 38.96 | 39.19 | 38.42 | 297,100 |
Jul 2, 2024 | 38.61 | 39.02 | 38.50 | 38.76 | 38.00 | 346,600 |
Jul 1, 2024 | 39.01 | 39.22 | 38.56 | 38.61 | 37.85 | 182,300 |
Jun 28, 2024 | 39.12 | 39.13 | 38.72 | 38.84 | 38.08 | 464,400 |
Jun 27, 2024 | 38.71 | 39.15 | 38.66 | 39.01 | 38.24 | 324,100 |
Jun 26, 2024 | 38.85 | 38.85 | 38.57 | 38.69 | 37.93 | 530,300 |
Jun 25, 2024 | 39.27 | 39.34 | 38.88 | 39.13 | 38.36 | 568,100 |
Jun 24, 2024 | 38.58 | 39.46 | 38.58 | 39.39 | 38.62 | 492,300 |
Jun 21, 2024 | 38.71 | 38.71 | 38.27 | 38.46 | 37.70 | 572,200 |
Jun 20, 2024 | 38.32 | 38.60 | 38.15 | 38.54 | 37.78 | 690,500 |
Jun 18, 2024 | 38.69 | 38.84 | 38.37 | 38.47 | 37.71 | 617,700 |
Jun 17, 2024 | 38.85 | 39.08 | 38.64 | 38.78 | 38.02 | 606,600 |
Jun 14, 2024 | 39.09 | 39.15 | 38.88 | 39.09 | 38.32 | 382,900 |
Jun 13, 2024 | 39.34 | 39.45 | 38.99 | 39.32 | 38.55 | 372,000 |
Jun 12, 2024 | 40.23 | 40.23 | 39.33 | 39.40 | 38.63 | 369,300 |
Jun 11, 2024 | 39.52 | 39.90 | 39.42 | 39.66 | 38.88 | 690,600 |
Jun 10, 2024 | 39.95 | 40.03 | 39.69 | 39.89 | 39.11 | 409,300 |
Jun 7, 2024 | 40.42 | 40.48 | 39.90 | 40.01 | 39.22 | 775,800 |
Jun 6, 2024 | 40.78 | 40.90 | 40.52 | 40.68 | 39.88 | 577,200 |
Jun 5, 2024 | 40.19 | 40.83 | 40.19 | 40.71 | 39.91 | 819,200 |
Jun 4, 2024 | 39.67 | 40.41 | 39.57 | 40.24 | 39.45 | 386,700 |
Jun 3, 2024 | 40.06 | 40.22 | 39.69 | 39.88 | 39.10 | 434,900 |
May 31, 2024 | 39.24 | 40.01 | 39.21 | 39.99 | 39.20 | 876,300 |
May 30, 2024 | 38.61 | 39.05 | 38.55 | 39.04 | 38.27 | 864,800 |
May 29, 2024 | 39.02 | 39.03 | 38.39 | 38.42 | 37.67 | 935,100 |
May 28, 2024 | 39.88 | 39.93 | 39.20 | 39.28 | 38.51 | 671,800 |
May 24, 2024 | 39.76 | 40.05 | 39.58 | 39.90 | 39.12 | 645,000 |
May 23, 2024 | 40.35 | 40.51 | 39.43 | 39.68 | 38.90 | 991,900 |
May 22, 2024 | 40.71 | 40.94 | 40.39 | 40.46 | 39.67 | 572,600 |
May 21, 2024 | 40.86 | 41.05 | 40.57 | 40.91 | 40.11 | 656,000 |
May 20, 2024 | 40.77 | 40.97 | 40.63 | 40.84 | 40.04 | 909,500 |
May 17, 2024 | 40.82 | 40.93 | 40.41 | 40.77 | 39.97 | 685,700 |
Related Tickers
EMA.TO Emera Incorporated
60.29
+0.40%
H.TO Hydro One Limited
49.66
-0.08%
PPL PPL Corporation
34.86
+1.28%
KEP Korea Electric Power Corporation
9.97
0.00%
LNT Alliant Energy Corporation
62.48
+1.25%
NGG National Grid plc
71.28
+1.78%
XEL Xcel Energy Inc.
72.38
+1.57%
CNP CenterPoint Energy, Inc.
37.52
+0.78%
ED Consolidated Edison, Inc.
104.29
+2.24%
POR Portland General Electric Company
42.69
+1.16%