Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	32.96	33.14	32.96	33.11	32.89	0.55%	22,392
Mar 7, 2025	32.94	32.94	32.89	32.93	32.72	0.60%	22,990
Mar 6, 2025	33.01	33.01	32.73	32.73	32.52	-1.08%	57,317
Mar 5, 2025	32.77	33.09	32.77	33.09	32.87	1.69%	48,039
Mar 4, 2025	32.43	32.55	32.43	32.54	32.33	0.96%	615
Mar 3, 2025	32.48	32.48	32.23	32.23	32.02	1.32%	583
Feb 28, 2025	31.73	31.81	31.73	31.81	31.60	1.00%	171,546
Feb 27, 2025	31.50	31.50	31.50	31.50	31.29	0.62%	215
Feb 26, 2025	31.86	31.86	31.30	31.30	31.10	-0.76%	627
Feb 25, 2025	31.40	31.54	31.40	31.54	31.33	-0.22%	67,768
Feb 24, 2025	31.61	31.61	31.61	31.61	31.40	1.09%	341
Feb 21, 2025	31.00	31.27	31.00	31.27	31.07	1.10%	1,163
Feb 20, 2025	30.90	30.93	30.90	30.93	30.73	-0.23%	732
Feb 19, 2025	31.00	31.00	31.00	31.00	30.80	-	147,362
Feb 18, 2025	31.00	31.00	31.00	31.00	30.80	-2.02%	120,636
Feb 14, 2025	31.64	31.64	31.64	31.64	31.43	-	-
Feb 13, 2025	31.91	31.91	31.64	31.64	31.43	0.93%	18,582
Feb 12, 2025	31.48	31.55	31.35	31.35	31.15	-1.45%	1,973
Feb 11, 2025	31.81	31.81	31.81	31.81	31.60	-	148,277
Feb 10, 2025	31.81	31.81	31.81	31.81	31.60	-	176