Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	32.040	32.050	31.510	31.560	27.296	909,641
2022-01-07	32.190	32.190	31.750	31.990	27.668	597,213
2022-01-06	32.720	32.800	32.010	32.180	27.833	1,889,317
2022-01-05	32.790	32.880	32.500	32.790	28.360	915,922
2022-01-04	32.850	33.100	32.640	32.840	28.403	893,738
2021-12-31	32.650	33.000	32.650	32.910	28.464	357,227
2021-12-30	32.680	32.880	32.580	32.720	28.300	361,030
2021-12-29	32.670	32.870	32.550	32.720	28.300	701,602
2021-12-24	32.340	32.380	32.230	32.330	27.962	45,151
2021-12-23	32.450	32.520	32.260	32.290	27.928	752,248
2021-12-22	32.350	32.420	32.190	32.370	27.997	421,914
2021-12-21	32.480	32.690	32.310	32.340	27.971	534,454
2021-12-20	32.240	32.445	32.180	32.420	28.040	641,568
2021-12-17	32.070	32.470	32.060	32.270	27.910	1,555,682
2021-12-16	32.170	32.330	32.000	32.140	27.798	551,996
2021-12-15	31.570	32.360	31.530	32.130	27.789	966,215
2021-12-14	31.200	31.570	30.960	31.500	27.244	664,711
2021-12-13	31.290	31.300	31.030	31.290	27.063	1,386,737
2021-12-10	31.050	31.240	31.050	31.180	26.968	448,706
2021-12-09	31.000	31.100	30.900	31.050	26.855	1,092,592
2021-12-08	31.540	31.540	30.940	31.040	26.847	650,025
2021-12-07	31.400	31.580	31.270	31.380	27.141	670,573
2021-12-06	31.600	31.900	31.590	31.660	27.153	674,971
2021-12-03	31.620	31.640	31.340	31.590	27.093	660,503
2021-12-02	31.430	31.880	31.410	31.530	27.041	692,285
2021-12-01	31.240	31.760	31.230	31.450	26.973	883,151
2021-11-30	31.110	31.310	30.840	31.230	26.784	2,511,059
2021-11-29	30.820	31.150	30.650	31.120	26.690	737,791
2021-11-26	30.760	31.015	30.710	30.880	26.484	1,122,367
2021-11-25	30.940	31.110	30.920	30.950	26.544	141,079
2021-11-24	30.950	30.950	30.730	30.880	26.484	448,151
2021-11-23	30.810	31.020	30.625	30.970	26.561	1,033,977
2021-11-22	30.900	30.900	30.700	30.820	26.432	585,694
2021-11-19	30.600	30.900	30.500	30.830	26.441	464,918
2021-11-18	30.440	30.580	30.360	30.580	26.226	695,912
2021-11-17	30.350	30.490	30.210	30.440	26.106	452,766
2021-11-16	30.320	30.610	30.230	30.360	26.038	711,987
2021-11-15	30.320	30.330	30.160	30.230	25.926	492,855
2021-11-12	30.490	30.490	30.210	30.250	25.943	1,538,807
2021-11-11	30.320	30.390	30.170	30.340	26.021	764,034
2021-11-10	30.580	30.650	30.280	30.370	26.046	543,334
2021-11-09	30.500	30.540	30.300	30.430	26.098	1,139,522
2021-11-08	30.500	30.500	30.100	30.200	25.901	815,522
2021-11-05	30.350	30.580	30.350	30.450	26.115	780,624
2021-11-04	30.180	30.280	30.070	30.240	25.935	582,697
2021-11-03	30.070	30.240	29.980	30.120	25.832	769,263
2021-11-02	29.980	30.275	29.920	30.060	25.780	874,645
2021-11-01	29.540	29.970	29.520	29.900	25.643	648,625
2021-10-29	29.460	29.730	29.410	29.570	25.360	862,977
2021-10-28	29.260	29.605	29.260	29.490	25.292	1,007,415
2021-10-27	29.910	29.920	29.130	29.300	25.129	940,424
2021-10-26	30.010	30.120	29.760	29.810	25.566	654,187
2021-10-25	29.990	30.130	29.750	29.990	25.720	1,088,153
2021-10-22	30.100	30.190	29.970	29.990	25.720	471,830
2021-10-21	30.050	30.110	29.980	30.010	25.738	566,315

← NewerPage 21 of 21 · 1,255 trading days

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.