Marchés français ouverture 4 h 11 min

Fortis Inc. (FTS.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
54,39-0,12 (-0,22 %)
À la clôture : 04:00PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202454,3854,7854,1354,3954,391 692 300
31 mai 202453,5354,5353,3954,5154,512 546 700
30 mai 202452,7553,4152,7553,3853,382 440 200
29 mai 202453,2853,3052,6352,6952,695 035 100
28 mai 202454,2754,4353,4953,6153,611 437 300
27 mai 202454,4854,5554,3854,4354,43684 100
24 mai 202454,4254,7154,2654,5354,532 191 000
23 mai 202455,2055,4054,1754,5154,513 153 000
22 mai 202455,6755,9855,3155,3955,392 617 200
21 mai 202455,6456,0555,3955,8855,883 451 200
17 mai 202455,6055,6455,0455,4955,495 347 100
16 mai 202455,3355,8355,2955,5655,562 943 500
16 mai 20240.59 Dividende
15 mai 202455,9156,3155,7455,9255,333 323 400
14 mai 202455,9456,0355,5155,6555,063 515 400
13 mai 202456,1756,4255,6355,7955,201 476 200
10 mai 202456,3456,7256,1256,1955,601 127 200
09 mai 202455,4856,2755,4156,0355,441 749 000
08 mai 202455,1055,8055,0955,4854,891 526 000
07 mai 202454,8955,2254,6655,1754,591 061 500
06 mai 202454,7054,8854,2754,7754,191 736 800
03 mai 202454,6354,9554,4154,5954,01825 000
02 mai 202454,7654,7854,3354,3853,811 136 500
01 mai 202453,8654,6253,2354,3653,791 272 600
30 avr. 202454,1354,3253,8654,0653,491 190 700
29 avr. 202453,4654,1053,3854,0553,482 578 300
26 avr. 202453,6553,9053,2953,3852,821 310 800
25 avr. 202453,4053,7852,9253,7253,151 179 500
24 avr. 202453,1953,7953,0753,6553,081 483 300
23 avr. 202453,4853,6053,3253,3752,812 678 500
22 avr. 202452,7753,4652,7753,4552,892 481 800
19 avr. 202452,3352,9652,3352,8952,331 794 100
18 avr. 202451,8452,4751,5952,3851,831 822 300
17 avr. 202451,4052,0051,1651,8351,282 807 700
16 avr. 202451,7351,7851,0251,3250,781 690 500
15 avr. 202452,0052,1351,3951,7351,18823 900
12 avr. 202452,0552,4051,6651,8451,29997 700
11 avr. 202452,3552,5051,5551,9251,371 006 500
10 avr. 202452,9352,9451,9452,2551,701 303 900
09 avr. 202453,3553,4253,0253,2652,701 413 300
08 avr. 202452,7553,2252,7353,1952,63891 000
05 avr. 202452,8452,9352,4852,7452,18908 900
04 avr. 202453,3553,4552,6252,9452,38847 500
03 avr. 202453,4853,5553,0853,2052,64857 600
02 avr. 202453,2053,5953,1953,4752,91776 700
01 avr. 202453,3953,4353,0353,3952,83698 400
28 mars 202453,5053,6753,2353,5252,96890 900
27 mars 202453,0053,4453,0053,4052,84699 100
26 mars 202453,2953,3052,7952,9052,342 780 100
25 mars 202453,7953,9753,4053,4352,871 102 200
22 mars 202453,8354,0953,7253,7953,221 000 800
21 mars 202453,5853,9253,5053,6153,041 072 900
20 mars 202453,4853,7953,3253,5252,961 076 600
19 mars 202453,6954,0153,3853,3852,82818 200
18 mars 202453,7153,8853,3753,5753,00795 900
15 mars 202453,2653,9953,1153,8053,234 738 800
14 mars 202453,5053,5052,9053,3052,741 434 100
13 mars 202453,7053,8253,2553,5352,971 018 000
12 mars 202453,9354,0053,4153,6153,041 190 300
11 mars 202453,9254,2653,7654,0053,431 186 700
08 mars 202454,2754,3953,9654,0653,492 891 300
07 mars 202453,5054,2353,4154,1853,612 124 200
06 mars 202453,2653,6653,1053,3052,741 376 500
05 mars 202453,0053,4752,7953,0552,491 610 900
04 mars 202452,1053,0552,0252,9552,391 569 000
01 mars 202452,2652,4452,0052,2851,731 662 800
29 févr. 202452,4352,7152,2652,3351,784 013 600
28 févr. 202452,4152,6452,3152,4451,89655 800
27 févr. 202452,0652,4351,9652,3951,841 914 400
26 févr. 202453,1253,1852,0252,1351,582 735 400
23 févr. 202453,7653,9552,9653,1752,612 674 400
22 févr. 202453,8453,8453,1653,8153,242 010 100
21 févr. 202453,6553,9453,5653,7953,221 676 400
20 févr. 202452,9253,8952,9053,6153,042 591 800
16 févr. 202452,6453,0452,5952,9552,392 624 400
15 févr. 202452,2352,8352,2152,6752,112 451 300
15 févr. 20240.59 Dividende
14 févr. 202452,2352,6352,0252,6251,481 772 500
13 févr. 202452,9853,1251,9552,2351,104 067 000
12 févr. 202452,7053,1752,6453,0451,892 300 900
09 févr. 202452,2653,0051,7152,5651,422 178 000
08 févr. 202452,7752,8852,2452,4151,282 850 900
07 févr. 202453,6553,9852,7452,9851,831 748 500
06 févr. 202453,2953,6053,1153,5252,361 302 500
05 févr. 202453,6453,6452,9053,4152,251 681 200
02 févr. 202453,9253,9752,9453,8752,701 522 200
01 févr. 202454,0154,2653,7254,1753,00937 200
31 janv. 202454,2454,5753,7753,9452,771 272 700
30 janv. 202453,8554,1153,5054,0152,84881 600
29 janv. 202453,5653,9553,2953,8652,691 487 600
26 janv. 202453,6553,8253,3553,4052,24697 600
25 janv. 202453,3753,7753,3653,6452,481 195 300
24 janv. 202453,8954,1153,2353,3652,212 187 500
23 janv. 202454,1454,4053,5453,6052,441 525 800
22 janv. 202454,4554,7553,9754,1452,971 381 700
19 janv. 202453,9954,6253,7654,3853,201 672 900
18 janv. 202454,4254,6953,7053,8352,662 079 800
17 janv. 202455,0955,3854,2454,5453,361 321 500
16 janv. 202455,1955,3754,7255,3354,13520 000
15 janv. 202455,1155,5255,0055,4454,24224 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...