Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	53.06	53.31	52.41	52.46	52.13	-0.91%	554,779
Dec 8, 2025	52.92	53.26	52.50	52.94	52.60	-0.21%	785,671
Dec 5, 2025	53.33	53.35	52.91	53.05	52.71	-0.82%	901,011
Dec 4, 2025	53.84	54.01	53.48	53.49	53.15	-0.61%	893,047
Dec 3, 2025	54.04	54.47	53.64	53.82	53.48	-0.96%	1,395,730
Dec 2, 2025	54.79	54.79	54.08	54.34	53.99	-0.55%	677,272
Dec 1, 2025	54.75	54.98	54.11	54.64	54.29	-0.18%	791,466
Nov 28, 2025	54.85	54.95	54.55	54.74	54.39	-0.07%	524,659
Nov 27, 2025	54.84	55.20	54.77	54.78	54.43	-0.24%	217,279
Nov 26, 2025	55.31	55.33	54.66	54.91	54.56	-0.72%	766,715
Nov 25, 2025	54.96	55.47	54.79	55.31	54.96	0.93%	757,331
Nov 24, 2025	54.64	54.96	54.53	54.80	54.45	0.18%	2,113,914
Nov 21, 2025	54.15	54.81	54.11	54.70	54.35	1.05%	746,536
Nov 20, 2025	53.74	54.19	53.39	54.13	53.79	1.03%	608,233
Nov 19, 2025	53.76	53.88	53.51	53.58	53.24	-0.41%	756,503
Nov 18, 2025	54.09	54.32	53.56	53.80	53.46	-0.65%	889,041
Nov 17, 2025	53.99	54.28	53.56	54.15	53.81	0.48%	1,102,875
Nov 14, 2025	53.60	54.10	53.13	53.89	53.55	0.97%	1,182,254
Nov 13, 2025	52.56	53.73	52.51	53.37	53.03	1.39%	1,385,008
Nov 12, 2025	52.01	52.86	52.01	52.64	52.31	0.92%	641,022
Nov 11, 2025	51.60	52.26	51.48	52.16	51.83	1.05%	1,422,815
Nov 10, 2025	51.72	52.07	51.26	51.62	51.29	-0.37%	919,120
Nov 7, 2025	51.88	52.33	51.56	51.81	51.48	-0.58%	718,075
Nov 6, 2025	51.87	52.62	51.81	52.11	51.78	0.50%	729,811
Nov 5, 2025	51.84	52.09	51.60	51.85	51.52	0.37%	517,071
Nov 4, 2025	51.40	51.77	51.15	51.66	51.33	0.78%	802,467
Nov 3, 2025	51.61	51.76	51.10	51.26	50.93	-0.91%	466,169
Oct 31, 2025	51.70	51.85	51.43	51.73	51.40	-0.10%	771,332
Oct 30, 2025	51.48	51.88	51.40	51.78	51.45	0.86%	480,699
Oct 29, 2025	51.97	52.34	51.05	51.34	51.01	-1.31%	912,110
Oct 28, 2025	52.48	52.50	51.88	52.02	51.69	-0.88%	592,354
Oct 27, 2025	52.41	52.87	52.21	52.48	52.15	-0.15%	891,339
Oct 24, 2025	52.80	52.85	52.30	52.56	52.23	-0.28%	590,444
Oct 23, 2025	53.27	53.51	52.69	52.71	52.38	-0.98%	1,095,030
Oct 22, 2025	52.90	53.67	52.54	53.23	52.89	0.93%	640,223
Oct 21, 2025	52.48	52.84	52.25	52.74	52.41	0.53%	644,723
Oct 20, 2025	52.41	52.68	52.02	52.46	52.13	0.25%	639,384
Oct 17, 2025	51.86	52.42	51.62	52.33	52.00	0.83%	646,197
Oct 16, 2025	51.75	52.13	51.36	51.90	51.57	0.15%	861,269
Oct 15, 2025	51.09	51.97	51.09	51.82	51.49	1.69%	1,541,021
Oct 14, 2025	50.79	51.16	50.15	50.96	50.64	0.83%	989,364
Oct 10, 2025	50.16	50.77	49.75	50.54	50.22	1.12%	876,635
Oct 9, 2025	49.61	50.15	49.40	49.98	49.66	1.09%	515,093
Oct 8, 2025	49.58	49.58	49.09	49.44	49.13	-0.08%	1,204,712
Oct 7, 2025	49.54	49.66	49.38	49.48	49.17	-0.02%	754,765
Oct 6, 2025	49.81	49.81	49.35	49.49	49.18	-0.42%	975,849
Oct 3, 2025	49.79	50.23	49.67	49.70	49.38	-0.32%	408,264
Oct 2, 2025	49.47	49.86	49.30	49.86	49.54	0.97%	747,346
Oct 1, 2025	49.69	49.80	49.28	49.38	49.07	-0.54%	923,181
Sep 30, 2025	49.09	49.83	49.09	49.65	49.33	1.00%	1,014,043