Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	34.730	34.800	34.300	34.570	30.893	1,186,806
2022-09-23	34.990	35.040	34.600	34.780	31.081	896,103
2022-09-22	34.780	35.195	34.720	35.140	31.402	941,703
2022-09-21	34.980	35.270	34.685	34.900	31.188	915,795
2022-09-20	34.900	34.960	34.580	34.940	31.224	917,096
2022-09-19	34.650	35.030	34.650	34.950	31.232	836,961
2022-09-16	34.660	34.920	34.590	34.660	30.973	3,193,442
2022-09-15	35.440	35.490	34.590	34.760	31.063	1,102,085
2022-09-14	35.150	35.590	35.140	35.490	31.715	1,465,482
2022-09-13	35.490	35.710	34.990	35.160	31.420	5,109,166
2022-09-12	35.720	36.030	35.600	35.790	31.733	1,260,223
2022-09-09	35.650	35.755	35.450	35.480	31.458	867,730
2022-09-08	35.510	35.700	35.460	35.570	31.538	1,207,996
2022-09-07	35.520	35.860	35.450	35.560	31.529	927,558
2022-09-06	35.410	35.600	35.130	35.470	31.449	3,904,188
2022-09-02	35.500	35.740	35.190	35.400	31.387	1,036,000
2022-09-01	35.630	35.840	35.155	35.440	31.423	1,345,476
2022-08-31	35.710	35.970	35.545	35.560	31.529	2,080,234
2022-08-30	35.720	35.990	35.710	35.790	31.733	707,205
2022-08-29	35.250	35.760	35.000	35.720	31.671	1,305,681
2022-08-26	35.700	35.820	35.340	35.360	31.352	596,851
2022-08-25	35.860	35.860	35.250	35.740	31.689	662,726
2022-08-24	35.770	36.000	35.620	35.890	31.822	892,363
2022-08-23	35.900	36.140	35.680	35.760	31.706	474,420
2022-08-22	35.990	36.070	35.740	36.030	31.946	697,039
2022-08-19	35.820	36.150	35.820	36.050	31.963	894,578
2022-08-18	36.020	36.140	35.660	35.800	31.742	538,013
2022-08-17	35.850	36.200	35.830	36.000	31.919	1,052,355
2022-08-16	35.650	36.080	35.610	35.880	31.813	697,128
2022-08-15	35.290	35.740	35.290	35.700	31.653	937,893
2022-08-12	35.490	35.720	35.270	35.290	31.290	585,022
2022-08-11	35.640	35.640	35.350	35.430	31.414	801,004
2022-08-10	36.190	36.230	35.400	35.630	31.591	936,891
2022-08-09	36.140	36.440	35.940	36.190	32.088	1,046,391
2022-08-08	35.680	35.920	35.680	35.790	31.733	1,041,328
2022-08-05	35.780	35.950	35.410	35.620	31.582	667,987
2022-08-04	35.900	36.060	35.680	35.860	31.795	570,642
2022-08-03	35.630	35.800	35.280	35.760	31.706	754,801
2022-08-02	35.850	36.090	35.620	35.710	31.662	902,102
2022-07-29	36.030	36.190	35.720	35.750	31.697	1,024,089
2022-07-28	35.590	36.430	35.320	36.030	31.946	887,829
2022-07-27	35.560	35.720	35.380	35.440	31.423	448,271
2022-07-26	35.420	35.700	35.420	35.530	31.502	494,630
2022-07-25	34.760	35.360	34.750	35.350	31.343	1,401,090
2022-07-22	34.600	34.900	34.600	34.860	30.908	505,214
2022-07-21	34.520	34.670	34.370	34.540	30.625	534,732
2022-07-20	34.680	34.680	34.400	34.470	30.563	524,888
2022-07-19	34.970	35.130	34.550	34.610	30.687	605,766
2022-07-18	35.090	35.200	34.770	34.890	30.935	1,062,831
2022-07-15	35.410	35.620	35.000	35.070	31.095	728,471
2022-07-14	35.170	35.640	35.170	35.430	31.414	1,209,519
2022-07-13	34.750	35.430	34.700	35.330	31.325	939,207
2022-07-12	34.690	35.575	34.650	34.980	31.015	1,493,584
2022-07-11	34.020	34.730	34.020	34.690	30.758	1,373,199
2022-07-08	34.190	34.370	33.980	34.050	30.190	863,657
2022-07-07	34.160	34.270	33.920	34.230	30.350	712,000
2022-07-06	34.730	34.800	34.080	34.180	30.305	1,040,064
2022-07-05	34.720	34.950	33.960	34.600	30.678	1,438,210
2022-07-04	34.970	35.110	34.600	34.640	30.713	553,578
2022-06-30	34.520	34.670	34.250	34.610	30.687	1,251,728

← NewerPage 18 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.