Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	36.26	36.26	36.26	36.26	36.26	-	1,841
May 19, 2025	36.26	36.26	36.26	36.26	36.26	4.26%	285
May 16, 2025	34.78	34.78	34.78	34.78	34.78	-	97
May 15, 2025	34.78	34.78	34.78	34.78	34.78	-	5
May 14, 2025	34.78	34.78	34.78	34.78	34.78	-0.57%	155
May 13, 2025	35.08	35.08	34.98	34.98	34.98	-0.85%	140,865
May 12, 2025	35.72	35.72	35.28	35.28	35.28	-3.95%	546
May 9, 2025	36.73	36.73	36.73	36.73	36.73	-3.00%	70,597
May 8, 2025	37.87	37.87	37.87	37.87	37.87	-2.54%	151,929
May 7, 2025	38.85	38.85	38.85	38.85	38.85	3.60%	1,650
May 6, 2025	37.50	37.50	37.50	37.50	37.50	-	10,378
May 5, 2025	37.50	37.50	37.50	37.50	37.50	-1.29%	11,803
May 2, 2025	37.99	37.99	37.99	37.99	37.99	1.44%	12,095
May 1, 2025	37.45	37.45	37.45	37.45	37.45	-	136,076
Apr 30, 2025	37.45	37.45	37.45	37.45	37.45	-	210,881
Apr 29, 2025	37.27	37.45	37.27	37.45	37.45	0.70%	400
Apr 28, 2025	37.19	37.19	37.19	37.19	37.19	-	53,527
Apr 25, 2025	37.19	37.19	37.19	37.19	37.19	1.14%	44,073
Apr 24, 2025	36.77	36.77	36.77	36.77	36.77	0.04%	272
Apr 23, 2025	36.75	36.75	36.75	36.75	36.75	0.37%	1,212
Apr 22, 2025	36.62	36.62	36.62	36.62	36.62	-	2,749
Apr 21, 2025	36.63	36.63	36.62	36.62	36.62	-0.79%	1,011
Apr 17, 2025	36.89	36.91	36.89	36.91	36.91	2.50%	1,229
Apr 16, 2025	36.01	36.01	36.01	36.01	36.01	3.84%	193
Apr 15, 2025	34.68	34.68	34.68	34.68	34.68	-	14
Apr 14, 2025	34.68	34.68	34.68	34.68	34.68	-	150
Apr 11, 2025	34.68	34.68	34.68	34.68	34.68	3.86%	235
Apr 10, 2025	33.39	33.39	33.39	33.39	33.39	0.75%	14,458
Apr 9, 2025	33.79	33.79	33.13	33.14	33.14	-2.01%	41,243
Apr 8, 2025	33.77	33.82	33.77	33.82	33.82	-1.36%	41,000
Apr 7, 2025	33.91	34.46	33.91	34.29	34.29	-1.93%	549
Apr 4, 2025	35.70	35.70	34.65	34.96	34.96	2.25%	1,154
Apr 3, 2025	34.19	34.19	34.19	34.19	34.19	-	29
Apr 2, 2025	33.61	34.35	33.61	34.19	34.19	-0.26%	709
Apr 1, 2025	34.28	34.28	34.28	34.28	34.28	1.69%	107
Mar 31, 2025	33.71	33.71	33.71	33.71	33.71	1.23%	230
Mar 28, 2025	33.49	33.49	33.30	33.30	33.30	-2.17%	1,552
Mar 27, 2025	34.04	34.04	34.04	34.04	34.04	-	113
Mar 26, 2025	34.48	34.58	34.04	34.04	34.04	-0.41%	2,722
Mar 25, 2025	34.18	34.18	34.18	34.18	34.18	-	7,714
Mar 24, 2025	34.22	34.22	34.18	34.18	34.18	-0.58%	8,602
Mar 21, 2025	34.13	34.38	34.13	34.38	34.38	2.66%	17,675
Mar 20, 2025	33.49	33.49	33.49	33.49	33.49	-	16,611
Mar 19, 2025	33.49	33.49	33.49	33.49	33.49	-	13,417
Mar 18, 2025	33.49	33.49	33.49	33.49	33.49	-	9,291
Mar 17, 2025	33.49	33.49	33.49	33.49	33.49	1.27%	1,945
Mar 14, 2025	33.07	33.07	33.07	33.07	33.07	-	29
Mar 13, 2025	33.07	33.07	33.07	33.07	33.07	-	5,198
Mar 12, 2025	33.16	33.16	33.07	33.07	33.07	-1.22%	11,990
Mar 11, 2025	33.22	33.48	33.22	33.48	33.26	1.11%	9,748