Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	49.800	50.595	49.750	50.410	48.838	738,225
2025-08-06	50.000	50.120	49.660	49.880	48.324	511,566
2025-08-05	49.910	50.250	49.675	49.960	48.402	649,366
2025-08-01	48.960	49.700	48.870	49.660	48.111	729,166
2025-07-31	49.100	49.260	48.820	49.000	47.472	805,609
2025-07-30	49.150	49.500	49.100	49.230	47.695	403,498
2025-07-29	48.710	49.180	48.640	49.010	47.481	543,588
2025-07-28	48.710	48.930	48.355	48.600	47.084	614,384
2025-07-25	48.690	49.030	48.510	48.790	47.268	567,051
2025-07-24	48.460	48.910	48.410	48.730	47.210	432,828
2025-07-23	48.900	49.090	48.410	48.630	47.113	948,484
2025-07-22	48.490	49.050	48.280	48.860	47.336	572,436
2025-07-21	48.040	48.350	47.910	48.340	46.832	794,006
2025-07-18	47.950	48.320	47.540	48.000	46.503	1,178,050
2025-07-17	48.650	49.000	47.630	47.890	46.396	1,232,952
2025-07-16	49.070	49.440	48.640	48.760	47.239	1,094,166
2025-07-15	49.300	49.490	48.920	48.960	47.433	684,325
2025-07-14	49.210	49.420	49.040	49.300	47.762	575,456
2025-07-11	49.100	49.350	49.040	49.160	47.627	390,282
2025-07-10	48.900	49.440	48.850	49.270	47.733	669,862
2025-07-09	49.120	49.300	48.940	49.070	47.540	853,819
2025-07-08	49.290	49.540	48.810	49.120	47.588	756,694
2025-07-07	48.860	49.520	48.740	49.400	47.859	923,009
2025-07-04	48.950	49.070	48.830	48.860	47.336	231,962
2025-07-03	49.130	49.710	48.780	48.840	47.317	575,301
2025-07-02	49.100	49.400	48.860	49.160	47.627	1,326,598
2025-06-30	48.510	49.080	48.450	49.070	47.540	1,135,262
2025-06-27	48.690	49.030	48.420	48.560	47.045	712,985
2025-06-26	48.690	48.910	48.550	48.870	47.346	583,505
2025-06-25	48.890	49.130	48.250	48.610	47.094	671,397
2025-06-24	49.270	49.460	48.870	48.970	47.443	600,592
2025-06-23	48.550	49.340	48.510	49.150	47.617	487,228
2025-06-20	49.070	49.090	48.350	48.630	47.113	1,305,348
2025-06-19	48.880	49.100	48.490	48.700	47.181	220,559
2025-06-18	49.060	49.220	48.830	48.970	47.443	990,286
2025-06-17	48.890	49.070	48.560	48.980	47.452	1,062,629
2025-06-16	49.220	49.550	48.710	48.890	47.365	1,050,905
2025-06-13	49.290	49.330	48.950	49.240	47.704	760,795
2025-06-12	48.680	49.120	48.520	49.120	47.588	3,058,283
2025-06-11	49.190	49.230	48.520	48.550	47.036	4,785,494
2025-06-10	49.130	49.530	49.070	49.190	47.333	3,142,806
2025-06-09	49.160	51.250	48.690	49.070	47.218	3,782,474
2025-06-06	49.770	49.790	49.305	49.440	47.574	1,233,405
2025-06-05	49.760	49.990	49.380	49.860	47.978	646,194
2025-06-04	50.180	50.210	49.610	49.700	47.824	2,601,533
2025-06-03	51.030	51.030	49.850	50.180	48.286	884,480
2025-06-02	50.430	51.010	50.310	50.770	48.854	612,135
2025-05-30	50.500	51.190	50.450	50.530	48.623	2,386,882
2025-05-29	50.500	50.875	50.290	50.530	48.623	702,537
2025-05-28	50.940	51.320	50.320	50.500	48.594	564,134
2025-05-27	50.980	51.490	50.880	51.060	49.133	822,501
2025-05-26	50.810	51.090	50.260	50.630	48.719	293,958
2025-05-23	51.080	51.500	50.500	50.580	48.671	619,332
2025-05-22	50.740	51.195	50.560	50.850	48.931	1,017,149
2025-05-21	50.870	51.080	50.620	50.840	48.921	1,212,173
2025-05-20	49.650	50.950	49.650	50.660	48.748	1,053,565
2025-05-16	49.630	50.000	49.560	49.660	47.785	940,868
2025-05-15	49.000	49.710	49.000	49.700	47.824	690,330
2025-05-14	48.660	48.870	48.170	48.790	46.948	869,099
2025-05-13	49.570	49.695	48.650	48.780	46.939	1,345,000

← NewerPage 6 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.