Hydro One Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	39.880	39.930	39.290	39.380	36.846	1,166,135
2024-05-27	40.000	40.140	39.980	39.980	37.407	163,210
2024-05-24	39.920	40.270	39.900	40.090	37.510	788,517
2024-05-23	40.160	40.160	39.660	39.940	37.370	774,782
2024-05-22	40.180	40.690	40.000	40.220	37.632	692,097
2024-05-21	40.140	40.470	40.140	40.340	37.744	673,906
2024-05-17	40.400	40.460	39.720	40.180	37.595	1,133,823
2024-05-16	40.490	40.690	40.230	40.400	37.800	1,345,258
2024-05-15	40.900	41.190	40.570	40.580	37.969	1,028,839
2024-05-14	41.000	41.000	40.110	40.630	38.016	958,337
2024-05-13	40.440	40.730	40.345	40.650	38.034	1,071,547
2024-05-10	40.250	40.620	40.190	40.470	37.866	736,818
2024-05-09	40.080	40.310	39.965	40.210	37.623	461,168
2024-05-08	39.460	40.250	39.460	40.080	37.501	775,031
2024-05-07	39.730	39.785	39.310	39.600	37.052	628,000
2024-05-06	39.000	39.710	38.880	39.700	37.145	972,579
2024-05-03	39.020	39.210	38.700	38.950	36.444	363,316
2024-05-02	38.900	39.080	38.690	38.770	36.275	668,312
2024-05-01	38.500	39.010	38.165	38.630	36.144	511,804
2024-04-30	38.420	38.700	38.400	38.560	36.079	777,609
2024-04-29	38.300	38.610	38.300	38.530	36.051	548,884
2024-04-26	37.870	38.250	37.870	38.210	35.751	578,066
2024-04-25	37.370	38.010	37.320	37.840	35.405	771,622
2024-04-24	37.660	37.940	37.600	37.850	35.414	506,894
2024-04-23	38.190	38.190	37.800	37.870	35.433	748,845
2024-04-22	37.800	38.150	37.750	38.030	35.583	458,921
2024-04-19	37.740	37.970	37.270	37.800	35.368	577,333
2024-04-18	37.780	37.950	37.520	37.750	35.321	1,196,919
2024-04-17	37.500	37.740	37.290	37.690	35.265	652,541
2024-04-16	37.980	38.010	37.500	37.600	35.181	835,196
2024-04-15	38.250	38.270	37.670	38.000	35.555	1,148,639
2024-04-12	37.960	38.510	37.770	38.080	35.630	722,627
2024-04-11	38.470	38.525	37.900	38.040	35.592	887,715
2024-04-10	38.450	38.570	38.070	38.400	35.929	781,570
2024-04-09	39.190	39.290	38.620	38.790	36.294	692,628
2024-04-08	39.260	39.490	39.060	39.190	36.668	1,451,097
2024-04-05	39.000	39.300	38.810	39.220	36.696	600,113
2024-04-04	38.880	39.190	38.650	39.120	36.603	1,047,144
2024-04-03	38.950	39.235	38.900	38.970	36.462	646,460
2024-04-02	38.870	39.200	38.730	39.000	36.490	544,560
2024-04-01	39.580	39.580	38.770	39.130	36.612	1,055,715
2024-03-28	39.550	39.685	39.020	39.500	36.958	1,413,971
2024-03-27	39.900	40.280	39.300	39.600	37.052	1,546,643
2024-03-26	40.300	40.320	39.760	39.820	37.258	1,193,340
2024-03-25	40.530	40.740	40.220	40.340	37.744	806,000
2024-03-22	41.430	41.500	40.675	40.710	38.090	521,912
2024-03-21	41.010	41.480	40.950	41.250	38.596	799,741
2024-03-20	40.580	41.130	40.560	41.030	38.390	520,976
2024-03-19	41.000	41.060	40.560	40.630	38.016	540,095
2024-03-18	40.900	41.300	40.870	40.910	38.278	674,838
2024-03-15	41.020	41.450	40.880	41.020	38.380	3,885,436
2024-03-14	41.350	41.370	40.660	41.020	38.380	1,631,667
2024-03-13	41.220	41.410	40.930	41.310	38.652	1,845,998
2024-03-12	41.610	41.610	40.925	41.290	38.633	751,378
2024-03-11	41.090	41.690	41.055	41.640	38.684	1,090,763
2024-03-08	41.490	41.540	41.150	41.370	38.433	1,240,147
2024-03-07	40.880	41.330	40.880	41.320	38.386	1,774,288
2024-03-06	40.850	41.060	40.570	40.680	37.792	904,221
2024-03-05	40.520	40.820	40.240	40.690	37.801	1,205,449
2024-03-04	40.500	40.615	40.050	40.530	37.652	1,156,811

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.