Hydro One Limited (TSX:H)
Canada · Delayed Price · Currency is CAD 51.34
-0.68 (-1.31%)
Oct 29, 2025, 4:00 PM EDT
Hydro One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 52.48 | 52.48 | 51.05 | 51.34 | 51.34 | -1.31% | 901,755 |
| Oct 28, 2025 | 52.48 | 52.50 | 51.88 | 52.02 | 52.02 | -0.88% | 592,400 |
| Oct 27, 2025 | 52.41 | 52.87 | 52.21 | 52.48 | 52.48 | -0.15% | 891,339 |
| Oct 24, 2025 | 52.80 | 52.85 | 52.30 | 52.56 | 52.56 | -0.28% | 590,444 |
| Oct 23, 2025 | 53.27 | 53.51 | 52.69 | 52.71 | 52.71 | -0.98% | 1,095,030 |
| Oct 22, 2025 | 52.90 | 53.67 | 52.54 | 53.23 | 53.23 | 0.93% | 640,223 |
| Oct 21, 2025 | 52.48 | 52.84 | 52.25 | 52.74 | 52.74 | 0.53% | 644,723 |
| Oct 20, 2025 | 52.41 | 52.68 | 52.02 | 52.46 | 52.46 | 0.25% | 639,400 |
| Oct 17, 2025 | 51.86 | 52.42 | 51.62 | 52.33 | 52.33 | 0.83% | 646,200 |
| Oct 16, 2025 | 51.75 | 52.13 | 51.36 | 51.90 | 51.90 | 0.15% | 861,300 |
| Oct 15, 2025 | 51.09 | 51.97 | 51.09 | 51.82 | 51.82 | 1.69% | 1,541,021 |
| Oct 14, 2025 | 50.79 | 51.16 | 50.15 | 50.96 | 50.96 | 0.83% | 989,400 |
| Oct 10, 2025 | 50.16 | 50.77 | 49.75 | 50.54 | 50.54 | 1.12% | 876,635 |
| Oct 9, 2025 | 49.61 | 50.15 | 49.40 | 49.98 | 49.98 | 1.09% | 515,100 |
| Oct 8, 2025 | 49.58 | 49.58 | 49.09 | 49.44 | 49.44 | -0.08% | 1,204,712 |
| Oct 7, 2025 | 49.54 | 49.66 | 49.38 | 49.48 | 49.48 | -0.02% | 754,800 |
| Oct 6, 2025 | 49.81 | 49.81 | 49.35 | 49.49 | 49.49 | -0.42% | 975,849 |
| Oct 3, 2025 | 49.79 | 50.23 | 49.67 | 49.70 | 49.70 | -0.32% | 408,300 |
| Oct 2, 2025 | 49.47 | 49.86 | 49.30 | 49.86 | 49.86 | 0.97% | 747,346 |
| Oct 1, 2025 | 49.69 | 49.80 | 49.28 | 49.38 | 49.38 | -0.54% | 923,200 |
| Sep 30, 2025 | 49.09 | 49.83 | 49.09 | 49.65 | 49.65 | 1.00% | 1,014,043 |
| Sep 29, 2025 | 49.04 | 49.39 | 48.96 | 49.16 | 49.16 | 0.27% | 601,328 |
| Sep 26, 2025 | 49.31 | 49.59 | 48.90 | 49.03 | 49.03 | -0.47% | 570,500 |
| Sep 25, 2025 | 49.14 | 49.47 | 49.10 | 49.26 | 49.26 | 0.12% | 754,900 |
| Sep 24, 2025 | 49.08 | 49.46 | 48.96 | 49.20 | 49.20 | 0.04% | 721,348 |
| Sep 23, 2025 | 48.79 | 49.20 | 48.62 | 49.18 | 49.18 | 0.65% | 578,008 |
| Sep 22, 2025 | 48.97 | 49.24 | 48.69 | 48.86 | 48.86 | -0.04% | 844,000 |
| Sep 19, 2025 | 48.87 | 49.04 | 48.42 | 48.88 | 48.88 | 1.28% | 2,462,403 |
| Sep 18, 2025 | 48.39 | 48.69 | 48.22 | 48.26 | 48.26 | -0.47% | 895,415 |
| Sep 17, 2025 | 48.55 | 48.90 | 48.45 | 48.49 | 48.49 | 0.06% | 555,417 |
| Sep 16, 2025 | 48.74 | 48.86 | 48.36 | 48.46 | 48.46 | -0.84% | 1,044,511 |
| Sep 15, 2025 | 49.24 | 49.24 | 48.65 | 48.87 | 48.87 | -0.83% | 1,098,332 |
| Sep 12, 2025 | 48.91 | 49.37 | 48.91 | 49.28 | 49.28 | 0.53% | 523,814 |
| Sep 11, 2025 | 48.97 | 49.12 | 48.87 | 49.02 | 49.02 | 0.10% | 2,668,600 |
| Sep 10, 2025 | 49.16 | 49.19 | 48.71 | 48.97 | 48.97 | -1.25% | 2,898,000 |
| Sep 9, 2025 | 49.39 | 49.82 | 49.31 | 49.59 | 49.26 | 0.22% | 2,614,400 |
| Sep 8, 2025 | 49.95 | 50.03 | 49.42 | 49.48 | 49.15 | -1.02% | 3,534,500 |
| Sep 5, 2025 | 50.04 | 50.16 | 49.83 | 49.99 | 49.65 | 0.14% | 1,067,521 |
| Sep 4, 2025 | 50.19 | 50.22 | 49.66 | 49.92 | 49.58 | 0.16% | 648,000 |
| Sep 3, 2025 | 49.62 | 49.96 | 49.40 | 49.84 | 49.51 | 0.26% | 702,200 |
| Sep 2, 2025 | 49.88 | 50.00 | 49.43 | 49.71 | 49.38 | -0.60% | 738,200 |
| Aug 29, 2025 | 49.78 | 50.23 | 49.72 | 50.01 | 49.67 | 0.16% | 751,315 |
| Aug 28, 2025 | 50.18 | 50.29 | 49.73 | 49.93 | 49.59 | -0.89% | 495,621 |
| Aug 27, 2025 | 50.45 | 50.70 | 50.12 | 50.38 | 50.04 | 0.04% | 1,113,941 |
| Aug 26, 2025 | 50.50 | 50.61 | 49.98 | 50.36 | 50.02 | -0.42% | 1,991,700 |
| Aug 25, 2025 | 50.64 | 50.65 | 50.31 | 50.57 | 50.23 | -0.16% | 547,910 |
| Aug 22, 2025 | 51.20 | 51.31 | 50.42 | 50.65 | 50.31 | -0.69% | 735,613 |
| Aug 21, 2025 | 51.00 | 51.39 | 50.77 | 51.00 | 50.66 | 0.14% | 595,826 |
| Aug 20, 2025 | 50.63 | 51.37 | 50.63 | 50.93 | 50.59 | 0.67% | 945,300 |
| Aug 19, 2025 | 50.73 | 50.83 | 50.51 | 50.59 | 50.25 | -0.39% | 927,700 |