Hydro One Ltd historical data
| 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 |
| 2021-10-20 | 30.100 | 30.300 | 30.060 | 30.080 | 25.798 | 636,608 |
| 2021-10-19 | 30.330 | 30.400 | 30.020 | 30.080 | 25.798 | 864,490 |
| 2021-10-18 | 30.320 | 30.370 | 30.100 | 30.350 | 26.029 | 749,382 |
| 2021-10-15 | 30.550 | 30.550 | 30.370 | 30.400 | 26.072 | 550,489 |
| 2021-10-14 | 30.400 | 30.580 | 30.370 | 30.530 | 26.184 | 498,409 |
← NewerPage 21 of 21 · 1,260 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.