Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	38.180	38.310	37.950	38.030	35.063	954,627
2023-12-04	37.990	38.150	37.710	38.080	35.109	994,922
2023-12-01	37.710	38.110	37.370	38.050	35.081	647,302
2023-11-30	37.660	37.760	37.040	37.720	34.777	2,268,471
2023-11-29	37.880	37.890	37.370	37.540	34.611	1,133,866
2023-11-28	37.900	38.250	37.700	37.750	34.805	1,312,066
2023-11-27	37.950	38.180	37.640	37.870	34.915	999,513
2023-11-24	38.070	38.100	37.860	37.900	34.943	588,186
2023-11-23	38.080	38.220	38.000	38.080	35.109	122,739
2023-11-22	38.150	38.260	38.020	38.150	35.174	745,543
2023-11-21	38.360	38.600	38.040	38.090	35.118	1,559,125
2023-11-20	38.310	38.480	38.160	38.370	35.376	435,235
2023-11-17	38.360	38.490	38.120	38.370	35.376	512,457
2023-11-16	38.190	38.570	38.170	38.300	35.312	560,801
2023-11-15	38.300	38.430	37.840	38.180	35.201	757,961
2023-11-14	37.900	38.360	37.640	38.230	35.247	1,413,170
2023-11-13	37.560	37.870	37.410	37.790	34.842	653,720
2023-11-10	37.690	37.885	37.460	37.640	34.703	1,607,033
2023-11-09	37.540	37.810	37.420	37.680	34.740	625,925
2023-11-08	37.420	37.850	37.045	37.430	34.510	534,146
2023-11-07	37.620	37.675	37.295	37.460	34.537	632,320
2023-11-06	37.440	37.930	37.270	37.710	34.768	812,076
2023-11-03	37.850	37.850	37.240	37.430	34.510	1,017,506
2023-11-02	37.060	37.940	37.060	37.600	34.666	989,615
2023-11-01	36.360	37.300	35.870	37.220	34.316	1,100,153
2023-10-31	36.430	36.620	35.900	35.960	33.154	1,134,831
2023-10-30	35.600	36.330	35.600	36.250	33.422	882,587
2023-10-27	35.800	36.090	35.420	35.500	32.730	1,028,613
2023-10-26	35.240	35.945	35.020	35.800	33.007	837,462
2023-10-25	34.770	35.230	34.560	35.070	32.334	700,183
2023-10-24	34.780	35.190	34.610	34.830	32.113	1,104,780
2023-10-23	34.170	34.940	33.910	34.640	31.937	1,669,050
2023-10-20	34.830	35.100	34.280	34.340	31.661	1,037,209
2023-10-19	35.470	35.540	34.830	34.890	32.168	1,126,278
2023-10-18	35.890	35.990	35.550	35.580	32.804	971,384
2023-10-17	35.800	36.030	35.590	35.930	33.127	910,355
2023-10-16	35.590	36.080	35.490	35.990	33.182	1,129,606
2023-10-13	36.250	36.430	35.580	35.600	32.823	1,585,934
2023-10-12	36.110	36.270	35.880	35.940	33.136	885,489
2023-10-11	35.720	36.300	35.450	36.260	33.431	960,724
2023-10-10	34.920	35.750	34.850	35.580	32.804	1,232,094
2023-10-06	34.480	34.840	34.240	34.780	32.067	1,873,470
2023-10-05	34.130	34.830	34.130	34.770	32.057	1,750,592
2023-10-04	33.480	34.210	33.100	34.130	31.467	1,511,139
2023-10-03	32.930	33.500	32.790	33.310	30.711	1,324,738
2023-10-02	34.520	34.640	32.930	33.090	30.508	3,810,535
2023-09-29	34.920	34.990	34.500	34.580	31.882	1,493,069
2023-09-28	34.350	34.770	34.250	34.750	32.039	1,544,062
2023-09-27	35.160	35.280	34.140	34.150	31.486	1,014,014
2023-09-26	35.670	35.670	35.160	35.170	32.426	943,218
2023-09-25	35.970	36.090	35.715	35.730	32.942	555,942
2023-09-22	35.770	36.290	35.590	36.200	33.376	731,114
2023-09-21	36.210	36.270	35.840	35.880	33.081	793,225
2023-09-20	36.330	36.620	36.150	36.350	33.514	502,537
2023-09-19	37.080	37.080	36.190	36.190	33.366	1,052,239
2023-09-18	37.050	37.390	37.050	37.140	34.242	602,557
2023-09-15	36.530	37.320	36.530	37.140	34.242	4,475,380
2023-09-14	36.470	36.950	36.400	36.900	34.021	1,111,233
2023-09-13	35.600	36.310	35.530	36.260	33.431	1,682,055
2023-09-12	35.520	35.570	35.110	35.530	32.758	2,214,946

← NewerPage 13 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.