Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	34.200	34.885	34.150	34.700	30.519	1,012,159
2022-04-04	34.160	34.280	33.880	34.260	30.132	907,288
2022-04-01	33.670	34.280	33.560	34.200	30.079	836,200
2022-03-31	33.570	34.170	33.470	33.680	29.622	1,607,667
2022-03-30	33.140	33.555	33.010	33.480	29.446	1,112,102
2022-03-29	33.060	33.410	33.030	33.130	29.138	853,617
2022-03-28	32.690	32.950	32.620	32.870	28.909	576,840
2022-03-25	32.520	32.730	32.505	32.680	28.742	654,789
2022-03-24	32.530	32.560	32.320	32.470	28.557	818,559
2022-03-23	32.540	32.540	32.290	32.490	28.575	1,290,521
2022-03-22	32.680	32.710	32.460	32.530	28.610	1,082,540
2022-03-21	32.480	32.700	32.380	32.570	28.645	1,121,639
2022-03-18	33.060	33.060	32.470	32.540	28.619	2,828,563
2022-03-17	32.770	32.920	32.600	32.760	28.812	1,302,280
2022-03-16	32.350	32.900	32.250	32.630	28.698	5,188,372
2022-03-15	32.550	32.610	32.210	32.430	28.522	5,102,295
2022-03-14	32.790	32.920	32.610	32.730	28.552	1,171,119
2022-03-11	32.810	32.910	32.570	32.790	28.605	1,265,492
2022-03-10	32.450	32.800	32.310	32.770	28.587	1,290,539
2022-03-09	33.500	33.500	32.510	32.580	28.421	5,346,673
2022-03-08	32.550	33.480	32.550	33.080	28.857	5,646,950
2022-03-07	32.880	33.010	32.650	32.780	28.596	904,689
2022-03-04	31.990	32.650	31.870	32.630	28.465	864,407
2022-03-03	31.840	31.980	31.580	31.950	27.872	778,481
2022-03-02	31.350	32.080	31.350	31.720	27.671	1,230,672
2022-03-01	31.310	31.700	31.150	31.400	27.392	968,862
2022-02-28	31.000	31.595	30.970	31.300	27.305	1,555,875
2022-02-25	31.040	31.350	30.520	31.240	27.252	1,742,348
2022-02-24	30.670	31.380	30.610	31.290	27.296	1,159,298
2022-02-23	31.090	31.210	30.770	30.920	26.973	1,238,299
2022-02-22	31.240	31.290	30.970	31.130	26.924	1,242,827
2022-02-18	31.510	31.510	31.200	31.270	27.045	911,492
2022-02-17	31.430	31.560	31.335	31.440	27.192	904,781
2022-02-16	31.850	31.885	31.360	31.430	27.184	1,222,248
2022-02-15	32.340	32.415	31.755	31.870	27.564	1,035,610
2022-02-14	32.270	32.330	31.960	32.230	27.876	1,358,841
2022-02-11	32.610	32.610	32.110	32.290	27.928	1,195,260
2022-02-10	32.530	32.750	32.420	32.480	28.092	1,152,697
2022-02-09	32.760	32.910	32.460	32.770	28.343	2,371,280
2022-02-08	32.900	32.980	32.580	32.770	28.343	13,398,910
2022-02-07	33.370	33.670	32.780	32.890	28.447	2,646,249
2022-02-04	32.680	32.795	32.520	32.680	28.265	562,802
2022-02-03	32.990	33.100	32.690	32.770	28.343	761,187
2022-02-02	32.800	33.280	32.770	33.050	28.585	810,615
2022-02-01	32.990	33.000	32.505	32.730	28.308	789,307
2022-01-31	32.410	33.055	32.410	32.840	28.403	764,951
2022-01-28	32.150	32.710	32.110	32.480	28.092	770,887
2022-01-27	31.860	32.260	31.765	32.060	27.729	1,040,595
2022-01-26	31.950	32.090	31.620	31.690	27.409	856,684
2022-01-25	31.920	32.240	31.720	31.910	27.599	783,582
2022-01-24	31.640	32.110	31.595	32.060	27.729	1,342,036
2022-01-21	31.780	31.940	31.580	31.870	27.564	1,087,409
2022-01-20	31.750	31.920	31.610	31.700	27.417	420,599
2022-01-19	31.490	31.690	31.310	31.670	27.391	569,314
2022-01-18	31.410	31.520	31.320	31.460	27.210	537,772
2022-01-17	31.720	31.790	31.500	31.510	27.253	376,706
2022-01-14	31.880	31.890	31.590	31.670	27.391	575,784
2022-01-13	31.860	32.055	31.790	31.860	27.556	740,100
2022-01-12	31.680	31.910	31.540	31.840	27.538	1,818,228
2022-01-11	31.580	31.870	31.490	31.750	27.461	970,913

← NewerPage 20 of 21 · 1,260 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.