Fortis Inc（FTS.TO）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 76.51 | 76.65 | 75.53 | 76.20 | -0.25% | 1,947,617 |
| 2026-09-01 | 76.63 | 76.95 | 75.84 | 76.39 | -0.26% | 1,332,200 |
| 2026-08-31 | 75.46 | 76.64 | 75.38 | 76.59 | +0.70% | 1,956,800 |
| 2026-08-28 | 76.17 | 76.31 | 75.58 | 76.06 | +0.00% | 1,887,700 |
| 2026-08-27 | 77.50 | 77.50 | 75.51 | 76.06 | -0.95% | 1,474,800 |
| 2026-08-26 | 75.90 | 76.88 | 75.85 | 76.79 | +0.81% | 776,200 |
| 2026-08-25 | 76.69 | 76.71 | 75.95 | 76.17 | -0.47% | 1,494,100 |
| 2026-08-24 | 75.50 | 76.66 | 75.50 | 76.53 | +1.24% | 4,158,200 |
| 2026-08-21 | 77.60 | 77.67 | 75.51 | 75.59 | -2.63% | 1,374,700 |
| 2026-08-20 | 77.47 | 78.24 | 77.37 | 77.63 | -0.14% | 1,687,300 |
| 2026-08-19 | 78.00 | 78.30 | 77.12 | 77.74 | -0.99% | 1,036,700 |
| 2026-08-18 | 78.75 | 79.14 | 78.48 | 78.52 | +0.20% | 957,400 |
| 2026-08-17 | 78.66 | 78.66 | 77.93 | 78.36 | -0.41% | 3,347,700 |
| 2026-08-14 | 78.28 | 78.70 | 78.13 | 78.68 | +0.33% | 899,312 |
| 2026-08-13 | 78.43 | 79.10 | 78.33 | 78.42 | +0.19% | 1,582,270 |
| 2026-08-12 | 77.92 | 78.61 | 77.85 | 78.27 | +0.19% | 1,453,405 |
| 2026-08-11 | 77.24 | 78.32 | 77.24 | 78.12 | +1.15% | 1,411,733 |
| 2026-08-10 | 78.20 | 78.20 | 76.82 | 77.23 | -1.29% | 1,653,930 |
| 2026-08-07 | 78.33 | 78.54 | 77.25 | 78.24 | -0.27% | 1,508,938 |
| 2026-08-06 | 79.51 | 79.92 | 77.90 | 78.45 | -0.60% | 1,570,712 |
| 2026-08-05 | 79.79 | 79.99 | 78.63 | 78.92 | -0.87% | 2,264,476 |
| 2026-08-04 | 80.05 | 80.38 | 79.19 | 79.61 | -0.24% | 2,935,631 |
| 2026-07-31 | 80.59 | 81.22 | 79.77 | 79.80 | -0.93% | 1,370,060 |
| 2026-07-30 | 80.80 | 81.05 | 79.85 | 80.55 | -0.58% | 1,022,232 |
| 2026-07-29 | 82.37 | 82.51 | 80.60 | 81.02 | -1.66% | 2,088,087 |
| 2026-07-28 | 82.81 | 83.75 | 82.34 | 82.39 | -0.05% | 1,302,679 |
| 2026-07-27 | 82.64 | 83.12 | 82.11 | 82.43 | -0.67% | 1,570,696 |
| 2026-07-24 | 82.67 | 83.40 | 82.64 | 82.99 | +0.56% | 1,394,208 |
| 2026-07-23 | 82.17 | 82.80 | 81.64 | 82.53 | +0.47% | 859,904 |
| 2026-07-22 | 81.67 | 82.55 | 81.59 | 82.14 | +1.08% | 1,488,958 |
| 2026-07-21 | 81.55 | 81.78 | 80.82 | 81.26 | -0.90% | 950,473 |
| 2026-07-20 | 82.20 | 82.87 | 81.83 | 82.00 | -0.51% | 1,523,297 |
| 2026-07-17 | 81.98 | 82.80 | 81.60 | 82.42 | -0.01% | 1,562,714 |
| 2026-07-16 | 80.84 | 82.43 | 80.80 | 82.43 | +2.00% | 1,137,147 |
| 2026-07-15 | 81.02 | 81.71 | 80.63 | 80.81 | -0.52% | 845,737 |
| 2026-07-14 | 81.28 | 81.70 | 80.99 | 81.23 | -0.23% | 664,178 |
| 2026-07-13 | 81.51 | 81.88 | 81.11 | 81.42 | +0.23% | 553,352 |
| 2026-07-10 | 81.00 | 81.51 | 80.67 | 81.23 | +0.36% | 707,795 |
| 2026-07-09 | 81.50 | 81.79 | 80.91 | 80.94 | -1.02% | 755,846 |
| 2026-07-08 | 81.79 | 82.45 | 81.41 | 81.77 | +0.12% | 923,345 |
| 2026-07-07 | 81.15 | 82.50 | 81.05 | 81.67 | +1.01% | 983,740 |
| 2026-07-06 | 81.87 | 82.18 | 80.58 | 80.85 | -1.26% | 964,756 |
| 2026-07-03 | 82.34 | 82.39 | 81.58 | 81.88 | -0.38% | 260,576 |
| 2026-07-02 | 81.09 | 82.23 | 80.52 | 82.19 | +1.16% | 944,479 |
| 2026-06-30 | 81.98 | 81.99 | 81.07 | 81.25 | -1.02% | 1,475,560 |
| 2026-06-29 | 82.36 | 82.67 | 81.61 | 82.09 | -0.58% | 1,505,144 |
| 2026-06-26 | 82.18 | 82.59 | 81.85 | 82.57 | +0.78% | 695,052 |
| 2026-06-25 | 81.47 | 82.04 | 81.21 | 81.93 | +0.79% | 928,770 |
| 2026-06-24 | 80.55 | 81.51 | 80.25 | 81.29 | +0.92% | 1,385,943 |
| 2026-06-23 | 79.52 | 80.70 | 79.39 | 80.55 | +1.54% | 1,189,229 |
| 2026-06-22 | 79.53 | 80.14 | 79.00 | 79.33 | +0.24% | 1,008,822 |
| 2026-06-19 | 79.47 | 80.07 | 79.14 | 79.14 | -0.16% | 2,239,689 |
| 2026-06-18 | 79.27 | 80.08 | 78.93 | 79.27 | +0.03% | 1,331,040 |
| 2026-06-17 | 79.68 | 80.11 | 79.05 | 79.25 | -0.91% | 1,205,246 |
| 2026-06-16 | 80.32 | 81.10 | 79.80 | 79.98 | -0.30% | 1,576,381 |
| 2026-06-15 | 79.27 | 80.29 | 78.72 | 80.22 | +0.77% | 1,063,936 |
| 2026-06-12 | 78.86 | 79.83 | 78.78 | 79.61 | +0.99% | 1,088,383 |
| 2026-06-11 | 79.14 | 79.66 | 78.75 | 78.83 | +0.08% | 2,362,619 |
| 2026-06-10 | 78.23 | 78.89 | 77.76 | 78.77 | +1.23% | 767,495 |
| 2026-06-09 | 76.81 | 78.55 | 76.54 | 77.81 | +1.16% | 1,613,800 |
| 2026-06-08 | 77.59 | 78.25 | 76.40 | 76.92 | -1.17% | 2,035,132 |
| 2026-06-05 | 76.92 | 78.24 | 76.61 | 77.83 | +1.42% | 3,120,656 |
| 2026-06-04 | 76.45 | 76.78 | 75.75 | 76.74 | +0.96% | 2,701,098 |
| 2026-06-03 | 75.83 | 77.00 | 75.83 | 76.01 | +0.38% | 1,957,854 |
| 2026-06-02 | 75.55 | 76.27 | 75.40 | 75.72 | +0.42% | 1,736,290 |
| 2026-06-01 | 75.81 | 76.36 | 75.26 | 75.40 | -1.13% | 1,976,085 |
| 2026-05-29 | 77.47 | 77.86 | 76.22 | 76.26 | -1.43% | 3,796,498 |
| 2026-05-28 | 78.69 | 78.90 | 77.22 | 77.37 | -1.50% | 2,347,224 |
| 2026-05-27 | 77.99 | 78.85 | 77.93 | 78.55 | +0.45% | 2,840,688 |
| 2026-05-26 | 78.46 | 78.71 | 77.66 | 78.20 | -0.28% | 2,119,597 |
| 2026-05-25 | 77.99 | 78.42 | 77.67 | 78.42 | +0.55% | 402,750 |
| 2026-05-22 | 77.53 | 78.17 | 77.37 | 77.99 | +0.74% | 1,289,085 |
| 2026-05-21 | 77.01 | 77.83 | 76.80 | 77.42 | +0.83% | 1,814,326 |
| 2026-05-20 | 76.56 | 77.45 | 76.51 | 76.78 | -0.03% | 1,274,546 |
| 2026-05-19 | 75.47 | 77.14 | 75.47 | 76.80 | +2.06% | 1,889,305 |
| 2026-05-15 | 76.90 | 77.11 | 75.18 | 75.25 | -2.79% | 1,696,066 |
| 2026-05-14 | 77.20 | 77.72 | 77.12 | 77.41 | +0.47% | 932,307 |
| 2026-05-13 | 77.00 | 77.34 | 76.34 | 77.05 | -0.13% | 1,612,426 |
| 2026-05-12 | 77.19 | 77.61 | 76.87 | 77.15 | +0.34% | 1,781,191 |
| 2026-05-11 | 76.79 | 77.49 | 76.79 | 76.89 | +0.20% | 1,554,458 |
| 2026-05-08 | 76.57 | 77.30 | 76.36 | 76.74 | +0.12% | 1,716,933 |
| 2026-05-07 | 76.68 | 76.82 | 76.09 | 76.65 | +0.04% | 964,020 |
| 2026-05-06 | 78.15 | 78.19 | 76.56 | 76.62 | -2.18% | 1,607,251 |
| 2026-05-05 | 77.83 | 78.74 | 77.57 | 78.33 | +1.06% | 1,940,160 |
| 2026-05-04 | 77.49 | 78.11 | 77.08 | 77.51 | -0.30% | 3,475,030 |
| 2026-05-01 | 77.57 | 78.49 | 77.43 | 77.74 | +0.08% | 604,944 |
| 2026-04-30 | 77.34 | 78.01 | 77.20 | 77.68 | +0.90% | 1,988,291 |
| 2026-04-29 | 76.96 | 77.55 | 76.73 | 76.99 | -0.38% | 1,476,695 |
| 2026-04-28 | 77.38 | 77.94 | 77.09 | 77.28 | +0.63% | 2,302,858 |
| 2026-04-27 | 77.00 | 77.36 | 76.65 | 76.80 | -0.30% | 2,969,375 |
| 2026-04-24 | 77.38 | 77.82 | 76.92 | 77.03 | -0.59% | 1,417,644 |
| 2026-04-23 | 75.91 | 77.56 | 75.90 | 77.49 | +2.28% | 1,608,124 |
| 2026-04-22 | 76.56 | 76.95 | 75.53 | 75.76 | -0.89% | 1,333,458 |
| 2026-04-21 | 76.86 | 77.08 | 75.96 | 76.44 | -0.68% | 1,834,262 |
| 2026-04-20 | 78.04 | 78.38 | 76.71 | 76.96 | -1.24% | 1,228,997 |
| 2026-04-17 | 77.75 | 78.02 | 76.83 | 77.93 | -0.01% | 1,348,307 |
| 2026-04-16 | 78.22 | 78.42 | 77.33 | 77.94 | -0.27% | 1,103,208 |
| 2026-04-15 | 78.09 | 78.46 | 77.78 | 78.15 | -0.31% | 877,399 |
| 2026-04-14 | 78.29 | 78.61 | 77.70 | 78.39 | -0.09% | 1,118,492 |
| 2026-04-13 | 79.70 | 79.70 | 78.26 | 78.46 | -1.58% | 1,595,818 |
| 2026-04-10 | 79.08 | 80.69 | 79.08 | 79.72 | +0.53% | 883,518 |
| 2026-04-09 | 79.54 | 80.24 | 79.25 | 79.30 | -0.01% | 1,004,901 |
| 2026-04-08 | 79.19 | 79.72 | 78.25 | 79.31 | -0.34% | 1,495,845 |
| 2026-04-07 | 78.69 | 80.04 | 78.69 | 79.58 | +0.95% | 934,325 |
| 2026-04-06 | 78.85 | 79.32 | 78.65 | 78.83 | -0.24% | 1,098,863 |
| 2026-04-02 | 78.78 | 79.37 | 78.39 | 79.02 | +1.07% | 1,612,619 |
| 2026-04-01 | 77.68 | 78.27 | 77.06 | 78.18 | +0.73% | 1,021,852 |
| 2026-03-31 | 78.00 | 78.50 | 77.17 | 77.61 | -0.58% | 1,293,030 |
| 2026-03-30 | 77.80 | 78.81 | 77.72 | 78.06 | +1.00% | 1,563,783 |
| 2026-03-27 | 76.93 | 77.30 | 76.69 | 77.29 | +0.25% | 1,178,987 |
| 2026-03-26 | 76.62 | 77.24 | 76.45 | 77.10 | +0.81% | 655,675 |
| 2026-03-25 | 76.40 | 77.09 | 75.98 | 76.48 | +0.84% | 1,218,461 |
| 2026-03-24 | 75.53 | 76.45 | 75.32 | 75.84 | +0.20% | 782,694 |
| 2026-03-23 | 75.72 | 76.28 | 75.15 | 75.69 | +0.05% | 861,026 |
| 2026-03-20 | 77.23 | 77.72 | 75.45 | 75.65 | -2.03% | 3,162,930 |
| 2026-03-19 | 78.72 | 78.99 | 76.57 | 77.22 | -2.29% | 2,368,846 |
| 2026-03-18 | 79.65 | 79.67 | 78.74 | 79.03 | -0.99% | 863,800 |
| 2026-03-17 | 80.22 | 80.44 | 79.66 | 79.82 | -0.35% | 1,445,610 |
| 2026-03-16 | 79.92 | 80.37 | 79.55 | 80.10 | +0.23% | 1,351,777 |
| 2026-03-13 | 79.38 | 80.10 | 79.38 | 79.92 | +0.96% | 886,979 |
| 2026-03-12 | 78.17 | 79.75 | 78.17 | 79.16 | +1.58% | 1,137,103 |
| 2026-03-11 | 78.00 | 78.68 | 77.62 | 77.93 | -0.33% | 1,544,675 |
| 2026-03-10 | 78.42 | 78.96 | 78.15 | 78.19 | -0.41% | 1,356,482 |
| 2026-03-09 | 78.38 | 79.05 | 77.98 | 78.51 | -0.10% | 1,740,506 |
| 2026-03-06 | 78.34 | 78.63 | 77.67 | 78.59 | +0.36% | 1,447,064 |
| 2026-03-05 | 78.41 | 78.86 | 77.40 | 78.31 | -0.53% | 1,414,682 |
| 2026-03-04 | 78.29 | 78.79 | 77.63 | 78.73 | +0.45% | 1,958,605 |
| 2026-03-03 | 77.81 | 78.63 | 76.97 | 78.38 | +0.46% | 3,055,420 |
| 2026-03-02 | 78.34 | 78.51 | 77.83 | 78.02 | -0.57% | 3,231,192 |
| 2026-02-27 | 77.89 | 78.96 | 77.82 | 78.47 | +1.19% | 4,127,142 |
| 2026-02-26 | 77.78 | 77.90 | 77.29 | 77.55 | -0.33% | 2,114,698 |
| 2026-02-25 | 78.00 | 78.16 | 76.81 | 77.81 | -0.05% | 1,780,630 |
| 2026-02-24 | 78.35 | 78.47 | 77.28 | 77.85 | -0.50% | 1,704,884 |
| 2026-02-23 | 77.17 | 78.34 | 77.08 | 78.24 | +1.62% | 2,007,789 |
| 2026-02-20 | 77.68 | 77.85 | 76.30 | 76.99 | -0.50% | 2,098,520 |
| 2026-02-19 | 77.05 | 77.78 | 76.93 | 77.38 | +0.26% | 2,138,200 |
| 2026-02-18 | 77.90 | 78.00 | 76.78 | 77.18 | -0.68% | 2,308,694 |
| 2026-02-17 | 77.05 | 78.07 | 76.91 | 77.71 | +0.37% | 3,156,084 |
| 2026-02-13 | 76.94 | 77.59 | 76.45 | 77.42 | +1.44% | 2,457,795 |
| 2026-02-12 | 74.65 | 77.27 | 74.43 | 76.32 | +3.15% | 3,071,644 |
| 2026-02-11 | 74.06 | 74.33 | 73.54 | 73.99 | +0.03% | 1,783,326 |
| 2026-02-10 | 73.50 | 74.25 | 73.25 | 73.97 | +0.79% | 2,046,336 |
| 2026-02-09 | 73.77 | 73.97 | 72.93 | 73.39 | -0.47% | 1,218,654 |
| 2026-02-06 | 75.16 | 75.48 | 73.66 | 73.74 | -2.02% | 1,934,310 |
| 2026-02-05 | 74.42 | 75.49 | 74.16 | 75.26 | +1.40% | 1,673,562 |
| 2026-02-04 | 73.88 | 74.93 | 73.68 | 74.22 | +0.61% | 2,528,781 |
| 2026-02-03 | 72.20 | 73.81 | 71.91 | 73.77 | +2.42% | 2,348,885 |
| 2026-02-02 | 73.51 | 73.75 | 71.41 | 72.03 | -0.79% | 3,152,129 |
| 2026-01-30 | 72.74 | 72.75 | 71.36 | 72.60 | +0.37% | 2,407,017 |
| 2026-01-29 | 72.46 | 72.94 | 72.20 | 72.33 | +0.01% | 2,484,929 |
| 2026-01-28 | 72.66 | 73.08 | 72.18 | 72.32 | -0.81% | 2,659,760 |
| 2026-01-27 | 72.52 | 73.28 | 72.50 | 72.91 | +0.57% | 1,191,374 |
| 2026-01-26 | 72.42 | 72.79 | 72.12 | 72.50 | +0.43% | 1,985,941 |
| 2026-01-23 | 72.10 | 72.21 | 71.37 | 72.19 | +0.14% | 1,561,174 |
| 2026-01-22 | 72.49 | 72.88 | 72.08 | 72.09 | -0.33% | 1,174,773 |
| 2026-01-21 | 72.63 | 72.94 | 72.04 | 72.33 | -0.19% | 1,716,731 |
| 2026-01-20 | 72.48 | 72.63 | 71.28 | 72.47 | -0.03% | 3,560,708 |
| 2026-01-19 | 72.25 | 72.55 | 71.70 | 72.49 | +0.29% | 1,213,711 |
| 2026-01-16 | 71.57 | 72.36 | 71.50 | 72.28 | +0.65% | 1,700,612 |
| 2026-01-15 | 72.28 | 72.58 | 71.53 | 71.81 | -0.39% | 1,703,040 |
| 2026-01-14 | 71.54 | 72.23 | 71.41 | 72.09 | +1.18% | 2,490,239 |
| 2026-01-13 | 71.21 | 71.47 | 70.43 | 71.25 | -0.04% | 1,231,368 |
| 2026-01-12 | 71.74 | 71.81 | 70.82 | 71.28 | -0.49% | 1,601,398 |
| 2026-01-09 | 71.53 | 72.15 | 71.53 | 71.63 | +0.07% | 528,969 |
| 2026-01-08 | 70.97 | 72.07 | 70.97 | 71.58 | +0.83% | 1,080,814 |
| 2026-01-07 | 70.99 | 71.44 | 70.72 | 70.99 | -0.08% | 1,384,089 |
| 2026-01-06 | 70.38 | 71.08 | 70.11 | 71.05 | +0.88% | 684,257 |
| 2026-01-05 | 71.06 | 71.25 | 69.71 | 70.43 | -1.15% | 1,085,944 |
| 2026-01-02 | 71.61 | 71.77 | 71.08 | 71.25 | -0.15% | 666,546 |
| 2025-12-31 | 71.50 | 71.50 | 71.14 | 71.36 | +0.07% | 786,488 |
| 2025-12-30 | 70.98 | 71.48 | 70.89 | 71.31 | +0.46% | 749,925 |
| 2025-12-29 | 71.00 | 71.44 | 70.82 | 70.98 | +0.48% | 1,906,639 |
| 2025-12-24 | 70.85 | 71.05 | 70.64 | 70.64 | -0.42% | 302,487 |
| 2025-12-23 | 70.36 | 70.97 | 70.36 | 70.94 | +0.75% | 832,198 |
| 2025-12-22 | 69.89 | 70.44 | 69.37 | 70.41 | +0.44% | 1,896,651 |
| 2025-12-19 | 71.10 | 71.14 | 69.96 | 70.10 | -1.10% | 3,997,827 |
| 2025-12-18 | 70.95 | 71.24 | 70.81 | 70.88 | -0.42% | 1,142,324 |
| 2025-12-17 | 70.60 | 71.26 | 70.05 | 71.18 | +0.89% | 1,470,902 |
| 2025-12-16 | 71.06 | 71.09 | 70.33 | 70.55 | -0.70% | 1,360,670 |
| 2025-12-15 | 70.10 | 71.06 | 70.10 | 71.05 | +1.27% | 1,126,594 |
| 2025-12-12 | 69.44 | 70.24 | 69.26 | 70.16 | +1.31% | 1,790,746 |
| 2025-12-11 | 69.11 | 69.71 | 69.11 | 69.25 | +0.20% | 1,145,280 |
| 2025-12-10 | 69.64 | 69.81 | 69.06 | 69.11 | -0.73% | 1,569,443 |
| 2025-12-09 | 70.15 | 70.57 | 69.52 | 69.62 | -0.77% | 1,581,461 |
| 2025-12-08 | 70.52 | 70.53 | 70.06 | 70.16 | -0.74% | 2,109,519 |
| 2025-12-05 | 70.99 | 70.99 | 70.51 | 70.68 | -0.60% | 1,316,614 |
| 2025-12-04 | 71.29 | 71.86 | 71.02 | 71.11 | -0.25% | 1,147,828 |
| 2025-12-03 | 72.27 | 72.50 | 71.00 | 71.29 | -1.36% | 2,835,038 |
| 2025-12-02 | 73.25 | 73.25 | 72.05 | 72.27 | -1.09% | 2,837,065 |
| 2025-12-01 | 73.33 | 73.43 | 72.75 | 73.07 | -0.26% | 1,728,502 |
| 2025-11-28 | 73.41 | 73.53 | 72.98 | 73.26 | +0.03% | 2,281,412 |
| 2025-11-27 | 73.44 | 73.55 | 73.22 | 73.24 | -0.48% | 300,943 |
| 2025-11-26 | 73.50 | 73.63 | 73.00 | 73.59 | +0.46% | 834,309 |
| 2025-11-25 | 72.73 | 73.25 | 72.62 | 73.25 | +0.95% | 3,000,246 |
| 2025-11-24 | 72.69 | 72.76 | 72.08 | 72.56 | -0.14% | 4,877,574 |
| 2025-11-21 | 72.67 | 73.05 | 72.17 | 72.66 | +0.12% | 1,567,184 |
| 2025-11-20 | 72.21 | 72.71 | 72.04 | 72.57 | +0.18% | 1,418,490 |
| 2025-11-19 | 72.63 | 72.95 | 71.87 | 72.44 | -0.33% | 2,203,050 |
| 2025-11-18 | 73.20 | 73.47 | 72.28 | 72.68 | -0.79% | 4,118,902 |
| 2025-11-17 | 72.71 | 73.26 | 72.60 | 73.26 | -0.10% | 2,521,653 |
| 2025-11-14 | 73.54 | 73.67 | 72.89 | 73.33 | -0.15% | 3,625,198 |
| 2025-11-13 | 73.75 | 74.00 | 73.05 | 73.44 | -0.41% | 2,969,986 |
| 2025-11-12 | 72.92 | 73.83 | 72.59 | 73.74 | +1.51% | 4,013,603 |
| 2025-11-11 | 72.14 | 72.67 | 72.07 | 72.64 | +0.87% | 885,689 |
| 2025-11-10 | 72.01 | 72.50 | 71.52 | 72.01 | +0.07% | 1,549,552 |
| 2025-11-07 | 71.96 | 72.74 | 71.91 | 71.96 | -0.22% | 1,043,777 |
| 2025-11-06 | 71.18 | 72.22 | 71.18 | 72.12 | +1.15% | 1,486,860 |
| 2025-11-05 | 71.57 | 72.00 | 71.17 | 71.30 | +0.08% | 1,138,212 |
| 2025-11-04 | 70.15 | 71.96 | 69.99 | 71.24 | +1.79% | 1,500,494 |
| 2025-11-03 | 70.38 | 70.67 | 69.81 | 69.99 | -0.72% | 1,808,404 |
| 2025-10-31 | 70.77 | 70.77 | 70.07 | 70.50 | -0.23% | 987,168 |
| 2025-10-30 | 70.18 | 70.79 | 70.17 | 70.66 | +0.94% | 1,073,204 |
| 2025-10-29 | 70.50 | 70.88 | 69.46 | 70.00 | -0.92% | 1,806,283 |
| 2025-10-28 | 71.51 | 71.70 | 70.55 | 70.65 | -1.24% | 2,143,321 |
| 2025-10-27 | 71.88 | 72.00 | 71.16 | 71.54 | -0.58% | 2,027,882 |
| 2025-10-24 | 72.29 | 72.54 | 71.89 | 71.96 | -0.42% | 878,407 |
| 2025-10-23 | 73.06 | 73.10 | 72.21 | 72.26 | -0.84% | 1,672,961 |
| 2025-10-22 | 72.30 | 73.43 | 72.26 | 72.87 | +0.62% | 2,172,388 |
| 2025-10-21 | 72.33 | 72.63 | 72.09 | 72.42 | -0.01% | 1,363,770 |
| 2025-10-20 | 72.57 | 72.95 | 72.12 | 72.43 | -0.06% | 1,339,975 |
| 2025-10-17 | 72.29 | 72.52 | 72.04 | 72.47 | +0.21% | 627,652 |
| 2025-10-16 | 72.30 | 72.56 | 71.97 | 72.32 | +0.22% | 1,181,652 |
| 2025-10-15 | 71.50 | 72.19 | 71.50 | 72.16 | +0.81% | 925,305 |
| 2025-10-14 | 71.70 | 72.14 | 71.48 | 71.58 | +0.17% | 1,657,758 |
| 2025-10-10 | 70.40 | 71.49 | 70.13 | 71.46 | +1.82% | 773,330 |
| 2025-10-09 | 70.46 | 70.63 | 70.03 | 70.18 | -0.18% | 601,947 |
| 2025-10-08 | 70.37 | 70.40 | 69.83 | 70.31 | -0.04% | 724,513 |
| 2025-10-07 | 70.42 | 70.72 | 70.02 | 70.34 | -0.11% | 728,002 |
| 2025-10-06 | 70.01 | 70.45 | 69.26 | 70.42 | +0.40% | 622,266 |
| 2025-10-03 | 70.04 | 70.86 | 70.04 | 70.14 | -0.07% | 755,267 |
| 2025-10-02 | 70.52 | 70.52 | 69.85 | 70.19 | -0.14% | 1,036,307 |
| 2025-10-01 | 70.67 | 70.96 | 70.27 | 70.29 | -0.42% | 917,111 |
| 2025-09-30 | 69.85 | 70.68 | 69.77 | 70.59 | +1.25% | 995,905 |
| 2025-09-29 | 69.03 | 70.03 | 69.01 | 69.72 | +0.77% | 1,397,769 |
| 2025-09-26 | 69.18 | 69.61 | 69.07 | 69.19 | +0.26% | 662,466 |
| 2025-09-25 | 68.71 | 69.37 | 68.71 | 69.01 | +0.41% | 940,751 |
| 2025-09-24 | 68.30 | 69.05 | 68.24 | 68.73 | +0.72% | 891,811 |
| 2025-09-23 | 67.96 | 68.28 | 67.62 | 68.24 | +0.38% | 900,696 |
| 2025-09-22 | 68.11 | 68.42 | 67.90 | 67.98 | +0.06% | 1,333,191 |
| 2025-09-19 | 68.00 | 68.13 | 67.58 | 67.94 | +0.83% | 2,735,799 |
| 2025-09-18 | 67.36 | 67.80 | 67.15 | 67.38 | -0.21% | 984,668 |
| 2025-09-17 | 67.36 | 67.92 | 67.36 | 67.52 | +0.19% | 1,110,722 |
| 2025-09-16 | 67.82 | 67.96 | 67.34 | 67.39 | -0.93% | 1,454,724 |
| 2025-09-15 | 68.30 | 68.38 | 67.82 | 68.02 | -0.51% | 1,603,473 |
| 2025-09-12 | 68.23 | 68.40 | 68.04 | 68.37 | +0.44% | 509,902 |
| 2025-09-11 | 67.97 | 68.10 | 67.76 | 68.07 | +0.25% | 906,809 |
| 2025-09-10 | 67.77 | 68.14 | 67.71 | 67.90 | +0.03% | 707,287 |
| 2025-09-09 | 67.53 | 68.18 | 67.35 | 67.88 | +0.43% | 688,621 |
| 2025-09-08 | 68.11 | 68.12 | 67.24 | 67.59 | -0.87% | 1,312,437 |
| 2025-09-05 | 68.82 | 69.04 | 68.04 | 68.18 | -0.77% | 781,483 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+5.42%）。最弱月份：12月（-2.34%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Fortis Inc（FTS.TO）最新收盘价是多少？
2026-09-02 收于 76.20，来自Closelook数据湖的每日价格记录。
FTS.TO 的52周最高价和最低价是多少？
过去52周最高 83.75、最低 67.15（截至 2026-09-02）。
Fortis Inc 历史上最强和最弱的月份是哪个？
历史上，FTS.TO 最强的日历月份是2月（平均 +5.42%），最弱的是12月（平均 -2.34%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的420根日线计算。