Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	34.520	34.670	34.250	34.610	30.687	1,251,728
2022-06-29	34.310	34.930	34.280	34.630	30.704	846,300
2022-06-28	34.150	34.545	34.130	34.370	30.474	795,695
2022-06-27	33.960	34.220	33.770	34.090	30.226	1,023,017
2022-06-24	33.770	33.920	33.610	33.870	30.031	1,351,107
2022-06-23	33.530	33.720	33.330	33.670	29.853	574,425
2022-06-22	32.590	33.660	32.480	33.390	29.605	2,090,220
2022-06-21	32.970	32.970	32.460	32.720	29.011	1,505,376
2022-06-20	32.500	32.960	32.500	32.770	29.055	391,162
2022-06-17	33.000	33.290	32.440	32.640	28.940	3,190,362
2022-06-16	33.300	33.365	32.890	33.080	29.330	1,201,776
2022-06-15	33.780	33.940	33.380	33.520	29.720	1,056,948
2022-06-14	34.130	34.280	33.680	33.800	29.969	1,507,564
2022-06-13	34.540	34.610	33.960	34.130	30.261	4,057,330
2022-06-10	34.170	34.600	34.170	34.510	30.598	679,450
2022-06-09	33.900	34.520	33.860	34.320	30.430	2,180,551
2022-06-08	34.300	34.420	33.880	33.980	30.128	2,025,888
2022-06-07	34.490	34.580	34.120	34.300	30.412	3,598,403
2022-06-06	35.300	35.590	34.730	34.770	30.580	5,266,530
2022-06-03	35.370	35.810	35.300	35.400	31.134	563,655
2022-06-02	35.280	35.500	34.890	35.450	31.178	1,053,746
2022-06-01	35.230	35.360	34.850	35.240	30.994	1,717,051
2022-05-31	35.140	35.450	35.050	35.280	31.029	4,576,739
2022-05-30	35.370	35.400	35.080	35.230	30.985	330,654
2022-05-27	35.520	35.580	34.940	35.320	31.064	939,104
2022-05-26	35.930	35.930	35.460	35.470	31.196	641,987
2022-05-25	35.730	36.110	35.720	35.830	31.513	884,001
2022-05-24	35.630	35.980	35.590	35.770	31.460	1,444,882
2022-05-20	35.160	35.530	34.970	35.460	31.187	658,132
2022-05-19	35.130	35.320	34.970	35.090	30.862	1,268,372
2022-05-18	35.360	35.690	35.150	35.230	30.985	1,147,969
2022-05-17	35.270	35.680	35.060	35.500	31.222	2,119,000
2022-05-16	35.390	35.830	35.280	35.340	31.082	942,487
2022-05-13	35.150	35.595	34.900	35.490	31.214	1,960,918
2022-05-12	34.490	35.235	34.470	34.940	30.730	1,345,821
2022-05-11	34.990	35.040	34.440	34.630	30.457	1,306,857
2022-05-10	35.560	35.820	34.690	35.080	30.853	984,922
2022-05-09	34.690	35.890	34.400	35.590	31.301	996,061
2022-05-06	35.110	35.460	34.710	34.900	30.695	994,295
2022-05-05	34.880	35.460	34.770	35.220	30.976	885,561
2022-05-04	34.700	35.165	34.300	34.990	30.774	1,320,231
2022-05-03	34.410	34.810	34.300	34.450	30.299	955,034
2022-05-02	34.750	34.990	34.070	34.410	30.264	736,366
2022-04-29	35.240	35.280	34.650	34.730	30.545	1,109,429
2022-04-28	35.560	35.780	35.280	35.310	31.055	678,089
2022-04-27	35.820	35.820	35.410	35.510	31.231	1,023,588
2022-04-26	35.750	35.950	35.500	35.850	31.530	1,306,863
2022-04-25	35.270	36.090	35.270	35.810	31.495	1,245,587
2022-04-22	35.450	35.870	35.410	35.680	31.381	839,436
2022-04-21	35.110	35.630	35.020	35.380	31.117	952,788
2022-04-20	34.750	35.235	34.600	35.070	30.844	875,345
2022-04-19	34.500	34.780	34.425	34.690	30.510	971,040
2022-04-18	34.670	34.750	34.340	34.460	30.308	508,035
2022-04-14	34.740	34.940	34.650	34.710	30.528	534,797
2022-04-13	35.020	35.390	34.615	34.780	30.589	1,200,972
2022-04-12	35.160	35.390	34.995	35.370	31.108	839,812
2022-04-11	35.160	35.400	34.580	35.230	30.985	804,439
2022-04-08	35.410	35.560	35.370	35.430	31.161	587,579
2022-04-07	35.410	35.500	35.080	35.430	31.161	1,009,742
2022-04-06	34.660	35.560	34.650	35.400	31.134	987,026

← NewerPage 19 of 21 · 1,256 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.