Hydro One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	45.000	45.450	44.840	45.090	43.104	975,644
2025-02-12	45.050	45.150	44.720	44.850	42.875	719,523
2025-02-11	45.420	45.420	44.750	45.120	43.133	548,932
2025-02-10	45.370	45.835	45.180	45.530	43.525	481,389
2025-02-07	45.700	45.700	45.320	45.540	43.535	579,398
2025-02-06	45.610	45.620	45.110	45.570	43.563	655,118
2025-02-05	44.800	45.510	44.670	45.330	43.334	773,030
2025-02-04	45.050	45.120	44.510	44.530	42.569	785,829
2025-02-03	44.420	45.480	44.390	45.240	43.248	769,486
2025-01-31	44.990	45.600	44.940	45.220	43.229	716,600
2025-01-30	44.760	45.370	44.760	44.990	43.009	661,886
2025-01-29	44.830	45.320	44.310	44.600	42.636	527,279
2025-01-28	45.070	45.320	44.650	44.950	42.971	661,516
2025-01-27	44.030	45.280	44.030	45.100	43.114	746,159
2025-01-24	44.350	44.440	44.200	44.280	42.330	537,307
2025-01-23	44.170	44.580	44.000	44.430	42.473	711,178
2025-01-22	44.490	44.500	43.990	44.150	42.206	482,861
2025-01-21	44.240	44.700	44.120	44.500	42.540	695,052
2025-01-20	44.120	44.480	43.980	44.070	42.129	148,452
2025-01-17	43.800	44.340	43.750	44.200	42.254	1,023,803
2025-01-16	42.770	43.730	42.750	43.650	41.728	1,063,161
2025-01-15	42.930	43.410	42.670	42.880	40.992	826,953
2025-01-14	42.920	43.190	42.520	42.680	40.801	1,017,347
2025-01-13	43.440	43.440	42.720	42.870	40.982	1,132,655
2025-01-10	44.000	44.260	43.460	43.580	41.661	704,866
2025-01-09	44.310	44.310	44.040	44.060	42.120	257,602
2025-01-08	44.060	44.450	43.780	44.360	42.407	534,867
2025-01-07	44.310	44.610	44.020	44.200	42.254	763,378
2025-01-06	44.920	44.990	44.160	44.290	42.340	591,372
2025-01-03	44.310	44.880	44.310	44.850	42.875	600,301
2025-01-02	44.320	44.480	44.000	44.190	42.244	532,780
2024-12-31	44.360	44.520	44.240	44.270	42.321	542,767
2024-12-30	44.270	44.400	43.950	44.300	42.349	530,339
2024-12-27	44.380	44.530	44.290	44.430	42.473	291,589
2024-12-24	44.040	44.590	44.040	44.510	42.550	264,422
2024-12-23	44.140	44.360	43.750	44.190	42.244	898,516
2024-12-20	43.570	44.335	43.330	44.210	42.263	2,677,767
2024-12-19	43.630	43.940	43.160	43.570	41.651	723,184
2024-12-18	44.000	44.300	43.710	43.720	41.795	708,765
2024-12-17	43.940	44.270	43.810	44.190	42.244	1,403,544
2024-12-16	44.360	44.710	43.980	44.120	42.177	1,206,637
2024-12-13	44.300	44.490	44.020	44.430	42.473	502,225
2024-12-12	44.430	44.630	44.110	44.340	42.387	2,823,387
2024-12-11	45.150	45.150	44.210	44.510	42.550	2,539,665
2024-12-10	45.810	46.300	45.310	45.370	43.072	829,550
2024-12-09	46.500	46.700	45.720	45.940	43.613	2,702,052
2024-12-06	46.630	46.810	46.240	46.650	44.287	776,323
2024-12-05	46.460	46.980	46.420	46.700	44.335	1,291,971
2024-12-04	45.940	46.430	45.510	46.280	43.936	2,178,582
2024-12-03	46.230	46.560	45.810	45.880	43.556	643,612
2024-12-02	45.790	46.460	45.650	46.230	43.888	719,510
2024-11-29	45.550	46.110	45.510	45.790	43.471	797,375
2024-11-28	45.860	46.210	45.770	45.800	43.480	198,812
2024-11-27	45.470	46.090	45.190	45.900	43.575	905,473
2024-11-26	45.270	45.760	44.920	45.420	43.119	830,095
2024-11-25	45.530	45.965	45.410	45.470	43.167	2,422,483
2024-11-22	45.470	45.810	45.410	45.630	43.319	871,425
2024-11-21	45.010	45.710	44.970	45.540	43.233	931,004
2024-11-20	44.960	45.450	44.900	45.190	42.901	749,485
2024-11-19	44.170	45.070	44.040	45.010	42.730	920,174

← NewerPage 8 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.