Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	50.680	51.040	49.100	49.810	47.930	1,266,166
2025-05-09	52.640	52.640	50.810	51.050	49.123	990,694
2025-05-08	53.690	53.980	52.230	52.590	50.605	1,251,330
2025-05-07	52.880	53.810	52.870	53.480	51.461	915,701
2025-05-06	52.680	53.230	52.420	52.910	50.913	792,011
2025-05-05	52.150	52.500	51.720	52.430	50.451	535,476
2025-05-02	52.730	52.760	51.860	52.280	50.307	1,037,342
2025-05-01	52.930	53.410	52.730	52.970	50.971	591,383
2025-04-30	52.100	53.110	51.850	53.040	51.038	1,547,531
2025-04-29	51.460	52.090	51.460	51.870	49.912	512,786
2025-04-28	51.540	51.860	51.090	51.580	49.633	589,080
2025-04-25	51.220	51.710	51.180	51.490	49.546	769,513
2025-04-24	50.990	51.430	50.680	51.320	49.383	586,362
2025-04-23	51.110	51.240	50.610	51.120	49.190	732,038
2025-04-22	51.100	51.230	50.700	51.030	49.104	949,523
2025-04-21	51.060	51.400	50.460	50.810	48.892	737,011
2025-04-17	50.220	51.250	50.210	51.120	49.190	898,282
2025-04-16	49.950	50.260	49.720	50.050	48.161	845,755
2025-04-15	49.690	49.940	49.280	49.760	47.882	911,552
2025-04-14	48.450	49.590	48.330	49.380	47.516	846,092
2025-04-11	47.640	48.440	47.210	48.430	46.602	665,314
2025-04-10	46.970	47.740	46.450	47.430	45.640	1,144,377
2025-04-09	47.750	48.210	46.700	47.280	45.495	1,823,133
2025-04-08	48.930	49.210	47.790	48.260	46.438	1,848,165
2025-04-07	47.860	49.080	47.210	48.470	46.640	1,804,517
2025-04-04	50.730	51.240	48.790	49.070	47.218	2,255,676
2025-04-03	49.450	50.725	49.450	50.360	48.459	1,139,528
2025-04-02	48.800	49.210	48.710	49.100	47.247	1,105,254
2025-04-01	48.510	49.210	48.230	49.060	47.208	975,689
2025-03-31	48.060	48.930	48.060	48.390	46.563	1,231,428
2025-03-28	48.230	48.400	46.420	48.030	46.217	1,769,993
2025-03-27	48.660	48.920	48.180	48.390	46.563	787,853
2025-03-26	49.070	49.365	48.380	48.620	46.785	824,882
2025-03-25	48.720	49.420	48.600	49.070	47.218	889,404
2025-03-24	48.980	49.200	48.440	48.750	46.910	958,498
2025-03-21	49.040	49.460	48.940	48.990	47.141	2,615,801
2025-03-20	48.710	49.120	48.540	49.040	47.189	1,462,489
2025-03-19	48.480	48.875	48.370	48.670	46.833	937,465
2025-03-18	48.300	48.500	47.930	48.460	46.631	761,712
2025-03-17	47.830	48.280	47.620	48.210	46.390	783,523
2025-03-14	47.700	47.880	47.390	47.760	45.957	753,472
2025-03-13	47.850	48.310	47.590	47.680	45.880	1,927,664
2025-03-12	47.510	48.000	47.400	47.770	45.967	3,081,214
2025-03-11	47.820	48.580	47.820	48.040	45.924	1,143,683
2025-03-10	47.330	47.970	47.300	47.900	45.791	3,502,277
2025-03-07	46.450	47.570	46.345	47.290	45.208	881,538
2025-03-06	47.220	47.780	46.410	46.540	44.491	2,014,393
2025-03-05	47.320	47.750	46.080	47.320	45.236	1,220,236
2025-03-04	46.590	47.790	46.400	47.550	45.456	1,083,099
2025-03-03	46.140	46.920	46.140	46.670	44.615	885,716
2025-02-28	45.620	46.440	45.420	46.340	44.299	2,083,881
2025-02-27	45.190	45.690	45.050	45.440	43.439	681,260
2025-02-26	45.210	45.660	44.750	45.300	43.305	609,021
2025-02-25	45.210	45.460	44.590	45.050	43.066	699,802
2025-02-24	44.580	45.220	44.580	45.200	43.210	593,694
2025-02-21	44.120	44.640	43.900	44.560	42.598	1,522,080
2025-02-20	44.700	44.700	43.300	43.980	42.043	1,426,564
2025-02-19	44.650	44.770	44.220	44.690	42.722	1,119,239
2025-02-18	44.800	44.820	43.975	44.550	42.588	1,331,550
2025-02-14	45.230	45.300	44.940	44.970	42.990	588,521

← NewerPage 7 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.