Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.920	36.310	35.620	36.150	32.546	954,750
2022-12-19	36.900	37.010	35.930	35.960	32.375	1,063,565
2022-12-16	37.200	37.200	36.220	37.020	33.329	2,866,215
2022-12-15	37.290	37.425	36.730	37.140	33.437	761,368
2022-12-14	37.770	37.990	37.275	37.330	33.609	1,931,321
2022-12-13	37.940	37.950	37.380	37.650	33.897	1,714,285
2022-12-12	37.340	37.830	37.290	37.760	33.744	1,369,071
2022-12-09	37.330	37.350	37.095	37.280	33.315	960,848
2022-12-08	37.210	37.470	37.070	37.310	33.341	1,078,770
2022-12-07	37.600	37.680	37.200	37.230	33.270	1,019,996
2022-12-06	38.020	38.270	37.310	37.520	33.529	1,886,633
2022-12-05	37.840	38.180	37.750	38.020	33.976	740,969
2022-12-02	37.350	37.930	37.280	37.810	33.788	998,108
2022-12-01	37.500	37.730	37.100	37.490	33.502	1,825,591
2022-11-30	36.620	37.800	36.575	37.620	33.618	6,709,376
2022-11-29	36.630	36.780	36.340	36.610	32.716	492,997
2022-11-28	36.770	36.900	36.510	36.710	32.805	752,946
2022-11-25	36.370	36.850	36.290	36.830	32.913	950,606
2022-11-24	36.410	36.560	36.215	36.270	32.412	213,113
2022-11-23	36.070	36.475	36.070	36.260	32.403	731,371
2022-11-22	35.980	36.730	35.770	36.100	32.260	1,525,449
2022-11-21	35.460	35.865	35.460	35.540	31.760	822,113
2022-11-18	35.120	35.580	34.970	35.510	31.733	983,337
2022-11-17	34.410	35.110	34.410	34.930	31.215	1,384,572
2022-11-16	34.080	34.570	34.080	34.480	30.812	993,307
2022-11-15	34.200	34.470	33.940	34.060	30.437	785,189
2022-11-14	34.110	34.390	33.900	34.130	30.500	2,705,534
2022-11-11	34.350	34.490	33.480	33.960	30.348	910,230
2022-11-10	33.920	34.580	33.850	34.350	30.696	1,046,341
2022-11-09	33.580	33.820	33.440	33.490	29.928	929,276
2022-11-08	33.120	33.540	33.080	33.410	29.856	916,914
2022-11-07	33.880	33.920	32.820	32.980	29.472	1,026,481
2022-11-04	34.070	34.220	33.680	33.860	30.258	623,710
2022-11-03	34.050	34.230	33.680	33.920	30.312	516,273
2022-11-02	33.990	34.500	33.990	34.140	30.509	1,320,442
2022-11-01	34.270	34.430	33.950	34.000	30.384	892,370
2022-10-31	34.050	34.240	33.420	34.160	30.527	1,464,165
2022-10-28	33.370	34.090	33.240	34.040	30.419	1,222,685
2022-10-27	33.340	33.520	33.180	33.340	29.794	892,358
2022-10-26	32.770	33.320	32.630	33.210	29.678	892,841
2022-10-25	32.640	33.310	32.610	32.800	29.311	1,189,139
2022-10-24	31.940	32.780	31.900	32.630	29.159	1,302,929
2022-10-21	31.160	32.140	30.970	31.950	28.552	1,428,703
2022-10-20	31.570	31.700	31.055	31.090	27.783	1,131,647
2022-10-19	32.000	32.040	31.200	31.530	28.176	1,246,172
2022-10-18	31.780	32.120	31.510	32.100	28.686	944,929
2022-10-17	31.350	31.880	31.300	31.680	28.310	1,601,262
2022-10-14	32.200	32.220	30.970	31.010	27.712	1,558,304
2022-10-13	30.900	32.020	30.870	31.960	28.561	1,025,261
2022-10-12	32.250	32.320	31.185	31.240	27.917	1,613,100
2022-10-11	32.370	32.530	31.940	32.250	28.820	1,052,994
2022-10-07	32.670	32.960	32.270	32.510	29.052	1,146,576
2022-10-06	33.700	33.700	32.570	32.750	29.267	1,388,273
2022-10-05	34.130	34.180	33.610	33.630	30.053	773,890
2022-10-04	34.120	34.710	34.070	34.260	30.616	933,355
2022-10-03	33.940	34.360	33.660	33.960	30.348	1,136,254
2022-09-30	33.670	34.090	33.600	33.780	30.187	2,130,840
2022-09-29	34.400	34.400	33.530	33.590	30.017	940,868
2022-09-28	34.570	34.650	33.700	34.350	30.696	1,401,224
2022-09-27	34.810	35.010	34.370	34.540	30.866	1,250,342

← NewerPage 17 of 21 · 1,255 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.