Hydro One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 44.820 | 45.050 | 44.660 | 44.800 | 42.245 | 439,285 |
| 2024-08-21 | 44.640 | 44.900 | 44.530 | 44.790 | 42.236 | 468,439 |
| 2024-08-20 | 44.570 | 44.795 | 44.450 | 44.670 | 42.122 | 792,050 |
| 2024-08-19 | 44.330 | 44.640 | 44.180 | 44.570 | 42.028 | 1,798,740 |
| 2024-08-16 | 44.000 | 44.330 | 43.990 | 44.310 | 41.783 | 524,859 |
| 2024-08-15 | 43.880 | 44.380 | 43.800 | 44.280 | 41.755 | 850,253 |
| 2024-08-14 | 43.490 | 44.680 | 43.490 | 44.400 | 41.868 | 696,298 |
| 2024-08-13 | 43.780 | 44.390 | 43.690 | 44.340 | 41.811 | 974,226 |
| 2024-08-12 | 43.690 | 43.860 | 43.460 | 43.760 | 41.264 | 456,273 |
| 2024-08-09 | 43.900 | 43.900 | 43.450 | 43.800 | 41.302 | 675,116 |
| 2024-08-08 | 43.110 | 44.160 | 42.960 | 43.880 | 41.377 | 1,294,419 |
| 2024-08-07 | 43.520 | 43.840 | 42.960 | 43.110 | 40.651 | 1,236,260 |
| 2024-08-06 | 42.650 | 44.110 | 42.630 | 43.500 | 41.019 | 942,911 |
| 2024-08-02 | 43.080 | 43.800 | 42.920 | 43.660 | 41.170 | 927,046 |
| 2024-08-01 | 43.320 | 43.490 | 42.900 | 43.050 | 40.595 | 916,608 |
| 2024-07-31 | 43.210 | 43.660 | 43.000 | 43.270 | 40.802 | 1,205,247 |
| 2024-07-30 | 42.420 | 43.170 | 42.070 | 43.090 | 40.633 | 654,289 |
| 2024-07-29 | 42.480 | 42.480 | 42.110 | 42.310 | 39.897 | 404,923 |
| 2024-07-26 | 42.220 | 42.550 | 42.220 | 42.420 | 40.001 | 525,505 |
| 2024-07-25 | 41.760 | 42.360 | 41.580 | 42.060 | 39.661 | 1,108,579 |
| 2024-07-24 | 41.270 | 42.030 | 41.270 | 41.630 | 39.256 | 922,011 |
| 2024-07-23 | 41.520 | 41.520 | 41.060 | 41.250 | 38.897 | 409,665 |
| 2024-07-22 | 41.200 | 41.580 | 41.140 | 41.390 | 39.029 | 590,406 |
| 2024-07-19 | 41.120 | 41.230 | 40.900 | 41.050 | 38.709 | 459,789 |
| 2024-07-18 | 40.470 | 41.100 | 40.120 | 41.100 | 38.756 | 941,090 |
| 2024-07-17 | 40.020 | 40.430 | 40.020 | 40.170 | 37.879 | 767,982 |
| 2024-07-16 | 40.220 | 40.470 | 40.210 | 40.340 | 38.039 | 547,854 |
| 2024-07-15 | 40.170 | 40.420 | 40.010 | 40.200 | 37.907 | 1,085,119 |
| 2024-07-12 | 40.410 | 40.660 | 40.190 | 40.250 | 37.954 | 473,386 |
| 2024-07-11 | 40.480 | 40.750 | 40.150 | 40.320 | 38.020 | 593,313 |
| 2024-07-10 | 40.160 | 40.450 | 40.090 | 40.270 | 37.973 | 657,907 |
| 2024-07-09 | 39.870 | 40.110 | 39.800 | 39.890 | 37.615 | 357,740 |
| 2024-07-08 | 39.760 | 39.990 | 39.680 | 39.860 | 37.587 | 430,230 |
| 2024-07-05 | 40.080 | 40.310 | 39.790 | 39.790 | 37.521 | 621,039 |
| 2024-07-04 | 39.870 | 40.200 | 39.860 | 40.000 | 37.719 | 130,868 |
| 2024-07-03 | 39.810 | 40.250 | 39.690 | 39.860 | 37.587 | 551,502 |
| 2024-07-02 | 39.720 | 39.900 | 39.400 | 39.680 | 37.417 | 922,197 |
| 2024-06-28 | 39.640 | 39.950 | 39.530 | 39.850 | 37.577 | 2,130,358 |
| 2024-06-27 | 39.280 | 39.810 | 39.240 | 39.650 | 37.389 | 646,061 |
| 2024-06-26 | 39.110 | 39.365 | 38.975 | 39.330 | 37.087 | 1,213,256 |
| 2024-06-25 | 39.600 | 39.600 | 38.980 | 39.390 | 37.144 | 790,380 |
| 2024-06-24 | 38.640 | 39.340 | 38.630 | 39.320 | 37.078 | 548,323 |
| 2024-06-21 | 38.580 | 38.720 | 38.390 | 38.590 | 36.389 | 2,698,365 |
| 2024-06-20 | 38.610 | 38.850 | 38.240 | 38.470 | 36.276 | 3,592,722 |
| 2024-06-19 | 38.860 | 39.210 | 38.570 | 38.700 | 36.493 | 383,112 |
| 2024-06-18 | 38.990 | 39.220 | 38.890 | 38.990 | 36.766 | 1,308,985 |
| 2024-06-17 | 39.320 | 39.370 | 38.920 | 39.130 | 36.898 | 1,150,775 |
| 2024-06-14 | 40.010 | 40.010 | 39.325 | 39.420 | 37.172 | 4,198,912 |
| 2024-06-13 | 39.620 | 40.120 | 39.620 | 39.900 | 37.624 | 2,490,654 |
| 2024-06-12 | 40.000 | 40.400 | 39.650 | 39.750 | 37.483 | 1,605,687 |
| 2024-06-11 | 40.480 | 40.730 | 40.190 | 40.470 | 37.866 | 839,368 |
| 2024-06-10 | 40.770 | 40.890 | 40.530 | 40.650 | 38.034 | 1,017,784 |
| 2024-06-07 | 40.610 | 41.080 | 40.515 | 40.860 | 38.231 | 1,734,284 |
| 2024-06-06 | 40.630 | 40.990 | 40.360 | 40.830 | 38.203 | 4,172,257 |
| 2024-06-05 | 40.200 | 40.870 | 40.200 | 40.560 | 37.950 | 1,561,698 |
| 2024-06-04 | 39.610 | 40.460 | 39.580 | 40.300 | 37.707 | 863,485 |
| 2024-06-03 | 39.170 | 39.790 | 39.120 | 39.700 | 37.145 | 634,252 |
| 2024-05-31 | 39.440 | 39.630 | 39.100 | 39.260 | 36.734 | 3,514,478 |
| 2024-05-30 | 38.900 | 39.310 | 38.900 | 39.270 | 36.743 | 3,055,079 |
| 2024-05-29 | 39.120 | 39.210 | 38.830 | 38.970 | 36.462 | 1,885,173 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3530 CAD |
| 2026-06-10 | 0.3530 CAD |
| 2026-03-11 | 0.3330 CAD |
| 2025-12-10 | 0.3330 CAD |
| 2025-09-10 | 0.3330 CAD |
| 2025-06-11 | 0.3330 CAD |
| 2025-03-12 | 0.3140 CAD |
| 2024-12-11 | 0.3140 CAD |
| 2024-09-11 | 0.3140 CAD |
| 2024-06-12 | 0.3140 CAD |
| 2024-03-12 | 0.2960 CAD |
| 2023-12-12 | 0.2960 CAD |
| 2023-09-12 | 0.2960 CAD |
| 2023-06-06 | 0.2960 CAD |
| 2023-03-14 | 0.2800 CAD |
| 2022-12-13 | 0.2800 CAD |
| 2022-09-13 | 0.2800 CAD |
| 2022-06-07 | 0.2800 CAD |
| 2022-03-15 | 0.2660 CAD |
| 2022-02-23 | 0.2660 CAD |
| 2021-12-07 | 0.2660 CAD |
| 2021-09-07 | 0.2660 CAD |
| 2021-06-08 | 0.2660 CAD |
| 2021-03-16 | 0.2540 CAD |
| 2020-12-08 | 0.2540 CAD |
| 2020-09-08 | 0.2540 CAD |
| 2020-06-09 | 0.2540 CAD |
| 2020-03-10 | 0.2420 CAD |
| 2019-12-10 | 0.2420 CAD |
| 2019-09-11 | 0.2420 CAD |
| 2019-06-11 | 0.2420 CAD |
| 2019-03-12 | 0.2300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.