Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	40.500	40.615	40.050	40.530	37.652	1,156,811
2024-03-01	40.380	40.910	40.340	40.640	37.755	371,637
2024-02-29	40.460	40.620	40.200	40.450	37.578	1,699,926
2024-02-28	40.960	41.050	40.270	40.390	37.522	671,845
2024-02-27	40.900	41.140	40.620	40.900	37.996	387,246
2024-02-26	41.140	41.480	40.740	40.870	37.968	678,322
2024-02-23	41.140	41.550	41.030	41.150	38.228	448,562
2024-02-22	40.750	41.100	40.430	41.060	38.145	599,673
2024-02-21	40.930	41.000	40.520	40.650	37.764	516,062
2024-02-20	40.560	41.150	40.560	40.710	37.820	584,827
2024-02-16	40.270	40.850	40.235	40.580	37.699	487,992
2024-02-15	40.120	40.530	39.980	40.400	37.532	702,351
2024-02-14	39.820	40.180	39.450	40.160	37.309	667,326
2024-02-13	39.500	39.800	39.080	39.410	36.612	963,365
2024-02-12	40.050	40.245	39.860	39.900	37.067	683,670
2024-02-09	39.970	40.170	39.670	40.060	37.216	500,096
2024-02-08	39.960	40.210	39.720	39.940	37.104	526,228
2024-02-07	40.030	40.255	39.640	40.150	37.299	695,437
2024-02-06	39.950	40.250	39.770	40.030	37.188	627,614
2024-02-05	39.990	40.030	39.480	39.970	37.132	724,704
2024-02-02	40.100	40.310	39.470	40.240	37.383	961,258
2024-02-01	39.910	40.360	39.690	40.140	37.290	536,519
2024-01-31	40.500	40.805	39.680	39.900	37.067	1,468,973
2024-01-30	40.310	40.450	40.110	40.390	37.522	655,262
2024-01-29	39.860	40.290	39.830	40.270	37.411	622,085
2024-01-26	39.700	39.830	39.590	39.800	36.974	468,448
2024-01-25	39.450	39.810	39.340	39.710	36.891	675,949
2024-01-24	39.070	39.320	38.830	39.270	36.482	1,074,239
2024-01-23	38.930	39.130	38.800	38.920	36.157	858,959
2024-01-22	38.940	39.180	38.720	38.880	36.120	712,057
2024-01-19	38.170	39.050	38.000	38.960	36.194	907,668
2024-01-18	38.560	38.650	38.030	38.180	35.469	546,240
2024-01-17	38.920	38.920	38.200	38.380	35.655	1,552,856
2024-01-16	38.820	39.090	38.450	39.030	36.259	563,795
2024-01-15	38.740	39.100	38.650	38.940	36.175	183,999
2024-01-12	39.150	39.370	38.580	38.660	35.915	751,619
2024-01-11	38.800	39.220	38.470	38.950	36.185	919,522
2024-01-10	39.000	39.320	38.795	38.950	36.185	626,833
2024-01-09	39.580	39.580	38.830	39.040	36.268	1,065,907
2024-01-08	39.470	39.770	39.435	39.600	36.788	704,957
2024-01-05	39.390	39.650	39.120	39.470	36.668	972,839
2024-01-04	39.640	39.800	39.420	39.530	36.723	909,747
2024-01-03	39.260	39.590	39.010	39.540	36.733	890,658
2024-01-02	39.490	39.720	39.270	39.360	36.565	1,038,547
2023-12-29	39.510	39.725	39.220	39.700	36.881	812,706
2023-12-28	39.140	39.390	39.110	39.320	36.528	1,327,591
2023-12-27	38.890	39.490	38.840	39.340	36.547	543,910
2023-12-22	38.810	39.110	38.810	39.070	36.296	1,057,141
2023-12-21	38.710	39.010	38.570	38.770	36.017	640,377
2023-12-20	39.170	39.410	38.610	38.680	35.934	976,758
2023-12-19	38.960	39.310	38.890	39.230	36.445	822,187
2023-12-18	39.040	39.150	38.770	38.950	36.185	663,723
2023-12-15	39.080	39.410	38.910	39.100	36.324	3,793,246
2023-12-14	39.500	39.870	39.100	39.360	36.565	927,141
2023-12-13	38.670	39.800	38.390	39.470	36.668	1,006,525
2023-12-12	38.890	39.150	38.395	38.640	35.897	1,302,727
2023-12-11	38.840	39.215	38.495	39.170	36.114	1,405,760
2023-12-08	38.860	39.000	38.500	38.990	35.948	1,250,854
2023-12-07	38.710	38.950	38.435	38.880	35.847	1,324,748
2023-12-06	38.200	38.790	38.200	38.530	35.524	1,104,725

← NewerPage 12 of 21 · 1,259 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.