Hydro One Limited (HRNNF)
OTCMKTS
· Delayed Price · Currency is USD
34.60
0.00 (0.00%)
Sep 27, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 25, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 24, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.73% | 134 |
| Sep 23, 2024 | 34.05 | 34.36 | 33.98 | 34.35 | 34.35 | 1.09% | 762 |
| Sep 20, 2024 | 33.50 | 33.98 | 33.50 | 33.98 | 33.98 | -0.03% | 1,270 |
| Sep 19, 2024 | 33.92 | 33.99 | 33.92 | 33.99 | 33.99 | -3.19% | 598 |
| Sep 18, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - | 100 |
| Sep 17, 2024 | 35.31 | 35.31 | 35.11 | 35.11 | 35.11 | 0.54% | 200 |
| Sep 16, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - | 100 |
| Sep 13, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - | - |
| Sep 12, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 2.40% | 203 |
| Sep 11, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Sep 10, 2024 | 34.40 | 34.40 | 34.10 | 34.10 | 33.87 | -0.58% | 406 |
| Sep 9, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.98 | - | - |
| Sep 6, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.07 | 0.03% | 25,441 |
| Sep 5, 2024 | 34.30 | 34.30 | 34.29 | 34.29 | 34.06 | 0.29% | 213 |
| Sep 4, 2024 | 34.21 | 34.21 | 34.10 | 34.19 | 33.96 | 1.33% | 1,193 |
| Sep 3, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.43 | - | - |
| Aug 30, 2024 | 33.62 | 33.74 | 33.62 | 33.74 | 33.51 | 0.15% | 5,029 |
| Aug 29, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.46 | 0.81% | 120 |
| Aug 28, 2024 | 33.33 | 33.42 | 33.33 | 33.42 | 33.19 | 0.39% | 2,000 |
| Aug 27, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.06 | 0.03% | 100 |
| Aug 26, 2024 | 33.15 | 33.28 | 33.15 | 33.28 | 33.05 | 0.06% | 435 |
| Aug 23, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.03 | 1.90% | 100 |
| Aug 22, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.34 | - | - |
| Aug 21, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.34 | - | - |
| Aug 20, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.34 | - | - |
| Aug 19, 2024 | 32.67 | 32.67 | 32.64 | 32.64 | 32.42 | 1.15% | 1,083 |
| Aug 16, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.05 | -0.25% | 697 |
| Aug 15, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.05 | - | - |
| Aug 14, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.13 | 0.78% | 501 |
| Aug 13, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.88 | 0.98% | 227 |
| Aug 12, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.50 | - | - |
| Aug 9, 2024 | 31.76 | 31.79 | 31.76 | 31.79 | 31.57 | 0.06% | 200 |
| Aug 8, 2024 | 31.24 | 31.77 | 31.24 | 31.77 | 31.55 | 0.83% | 556 |
| Aug 7, 2024 | 31.76 | 31.76 | 31.51 | 31.51 | 31.30 | -0.44% | 706 |
| Aug 6, 2024 | 31.55 | 31.72 | 31.55 | 31.65 | 31.44 | 37.19% | 1,107 |
| Aug 5, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.91 | -26.97% | 590 |
| Aug 2, 2024 | 31.43 | 31.59 | 31.38 | 31.59 | 31.38 | 1.67% | 2,512 |
| Aug 1, 2024 | 31.27 | 31.27 | 31.04 | 31.07 | 30.86 | -1.15% | 308 |
| Jul 31, 2024 | 31.40 | 31.58 | 31.40 | 31.43 | 31.22 | 1.00% | 1,300 |
| Jul 30, 2024 | 30.75 | 31.12 | 30.75 | 31.12 | 30.91 | 1.77% | 658 |
| Jul 29, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.30 | - | - |
| Jul 26, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.30 | - | - |
| Jul 25, 2024 | 30.47 | 30.58 | 30.47 | 30.58 | 30.37 | 1.09% | 1,021 |
| Jul 24, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.04 | 0.60% | 660 |
| Jul 23, 2024 | 30.02 | 30.07 | 30.02 | 30.07 | 29.86 | 0.03% | 429 |
| Jul 22, 2024 | 30.10 | 30.18 | 30.06 | 30.06 | 29.86 | 0.91% | 1,090 |
| Jul 19, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.52 | - | - |
| Jul 18, 2024 | 29.76 | 29.79 | 29.76 | 29.79 | 29.59 | 1.22% | 263 |
| Jul 17, 2024 | 29.44 | 29.44 | 29.43 | 29.43 | 29.23 | -0.07% | 869 |
| Jul 16, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.18 | -0.03% | - |
| Jul 15, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.26 | -0.24% | 197 |
| Jul 12, 2024 | 29.65 | 29.65 | 29.53 | 29.53 | 29.33 | 0.03% | 272 |
| Jul 11, 2024 | 29.71 | 29.71 | 29.50 | 29.52 | 29.32 | 0.92% | 5,105 |
| Jul 10, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.98 | - | - |
| Jul 9, 2024 | 29.28 | 29.28 | 29.25 | 29.25 | 29.05 | -0.24% | 725 |
| Jul 8, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.05 | - | - |
| Jul 5, 2024 | 29.34 | 29.34 | 29.32 | 29.32 | 29.12 | 0.62% | 522 |
| Jul 3, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | - | - |
| Jul 2, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | - | - |
| Jul 1, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | - | - |
| Jun 28, 2024 | 28.92 | 29.14 | 28.92 | 29.14 | 28.94 | 0.62% | 943 |
| Jun 27, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.76 | 0.94% | 175 |
| Jun 26, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.43 | - | - |
| Jun 25, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.50 | 2.32% | 254 |
| Jun 24, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.78 | - | - |
| Jun 21, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.85 | -0.25% | 129 |
| Jun 20, 2024 | 28.03 | 28.11 | 28.03 | 28.11 | 27.92 | -1.02% | 342 |
| Jun 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.13 | - | - |
| Jun 17, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.20 | -0.91% | 1,546 |
| Jun 14, 2024 | 28.71 | 28.71 | 28.64 | 28.66 | 28.47 | -1.14% | 1,228 |
| Jun 13, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.72 | - | - |
| Jun 12, 2024 | 29.17 | 29.17 | 28.89 | 28.99 | 28.79 | -1.23% | 23,128 |
| Jun 11, 2024 | 29.35 | 29.35 | 29.34 | 29.35 | 28.92 | -1.21% | 340 |
| Jun 10, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.12 | - | - |
| Jun 7, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.28 | -0.27% | 201 |
| Jun 6, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.36 | 3.87% | 161 |
| Jun 5, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.11 | - | - |
| Jun 4, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.11 | - | - |
| Jun 3, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.11 | - | - |
| May 31, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.11 | - | - |
| May 30, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.26 | -1.44% | 100 |
| May 29, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.53 | -0.03% | - |
| May 28, 2024 | 29.08 | 29.12 | 29.08 | 29.11 | 28.68 | -0.82% | 1,280 |
| May 24, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.92 | 0.03% | 101 |
| May 23, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.76 | - | - |
| May 22, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.91 | -0.54% | 116 |
| May 21, 2024 | 29.54 | 29.54 | 29.50 | 29.50 | 29.07 | -0.30% | 1,200 |
| May 20, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.00 | - | - |
| May 17, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.00 | - | - |
| May 16, 2024 | 29.76 | 29.76 | 29.59 | 29.59 | 29.16 | -0.90% | 300 |
| May 15, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.43 | 0.37% | 100 |
| May 14, 2024 | 29.72 | 29.75 | 29.72 | 29.75 | 29.32 | -0.13% | 857 |
| May 13, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.35 | 1.29% | 405 |
| May 10, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.82 | - | - |
| May 9, 2024 | 29.02 | 29.41 | 29.02 | 29.41 | 28.98 | 0.72% | 1,267 |
| May 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.78 | 1.32% | 180,740 |
| May 7, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.40 | 0.77% | 234 |