Hydro One Limited (TSX:H)
Canada · Delayed Price · Currency is CAD 49.28
+0.26 (0.53%)
Sep 12, 2025, 4:00 PM EDT
Hydro One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 50.88 | 51.07 | 50.52 | 50.79 | 50.45 | -0.16% | 578,500 |
| Aug 15, 2025 | 50.64 | 51.02 | 50.64 | 50.87 | 50.53 | 0.24% | 957,600 |
| Aug 14, 2025 | 50.33 | 50.97 | 50.14 | 50.75 | 50.41 | 0.67% | 843,038 |
| Aug 13, 2025 | 50.45 | 51.40 | 50.41 | 50.41 | 50.07 | -0.04% | 850,600 |
| Aug 12, 2025 | 50.74 | 50.94 | 50.26 | 50.43 | 50.09 | -0.59% | 611,500 |
| Aug 11, 2025 | 50.78 | 51.19 | 50.45 | 50.73 | 50.39 | -0.14% | 652,700 |
| Aug 8, 2025 | 50.40 | 51.21 | 50.40 | 50.80 | 50.46 | 0.77% | 740,800 |
| Aug 7, 2025 | 49.80 | 50.60 | 49.75 | 50.41 | 50.07 | 1.06% | 738,225 |
| Aug 6, 2025 | 50.00 | 50.12 | 49.66 | 49.88 | 49.54 | -0.16% | 511,600 |
| Aug 5, 2025 | 49.91 | 50.25 | 49.68 | 49.96 | 49.62 | 0.60% | 649,400 |
| Aug 1, 2025 | 48.96 | 49.70 | 48.87 | 49.66 | 49.33 | 1.35% | 729,200 |
| Jul 31, 2025 | 49.10 | 49.26 | 48.82 | 49.00 | 48.67 | -0.47% | 805,609 |
| Jul 30, 2025 | 49.15 | 49.50 | 49.10 | 49.23 | 48.90 | 0.45% | 403,500 |
| Jul 29, 2025 | 48.71 | 49.18 | 48.64 | 49.01 | 48.68 | 0.84% | 543,600 |
| Jul 28, 2025 | 48.71 | 48.93 | 48.36 | 48.60 | 48.27 | -0.39% | 614,400 |
| Jul 25, 2025 | 48.69 | 49.03 | 48.51 | 48.79 | 48.46 | 0.12% | 567,100 |
| Jul 24, 2025 | 48.46 | 48.91 | 48.41 | 48.73 | 48.40 | 0.21% | 432,828 |
| Jul 23, 2025 | 48.90 | 49.09 | 48.41 | 48.63 | 48.30 | -0.47% | 948,500 |
| Jul 22, 2025 | 48.49 | 49.05 | 48.28 | 48.86 | 48.53 | 1.08% | 572,436 |
| Jul 21, 2025 | 48.04 | 48.35 | 47.91 | 48.34 | 48.02 | 0.71% | 794,006 |
| Jul 18, 2025 | 47.95 | 48.32 | 47.54 | 48.00 | 47.68 | 0.23% | 1,178,100 |
| Jul 17, 2025 | 48.65 | 49.00 | 47.63 | 47.89 | 47.57 | -1.78% | 1,233,000 |
| Jul 16, 2025 | 49.07 | 49.44 | 48.64 | 48.76 | 48.43 | -0.41% | 1,094,200 |
| Jul 15, 2025 | 49.30 | 49.49 | 48.92 | 48.96 | 48.63 | -0.69% | 684,325 |
| Jul 14, 2025 | 49.21 | 49.42 | 49.04 | 49.30 | 48.97 | 0.28% | 575,500 |
| Jul 11, 2025 | 49.10 | 49.35 | 49.04 | 49.16 | 48.83 | -0.22% | 390,300 |
| Jul 10, 2025 | 48.90 | 49.44 | 48.85 | 49.27 | 48.94 | 0.41% | 669,900 |
| Jul 9, 2025 | 49.12 | 49.30 | 48.94 | 49.07 | 48.74 | -0.10% | 853,819 |
| Jul 8, 2025 | 49.29 | 49.54 | 48.81 | 49.12 | 48.79 | -0.57% | 756,700 |
| Jul 7, 2025 | 48.86 | 49.52 | 48.74 | 49.40 | 49.07 | 1.11% | 923,009 |
| Jul 4, 2025 | 48.95 | 49.07 | 48.83 | 48.86 | 48.53 | 0.04% | 232,000 |
| Jul 3, 2025 | 49.13 | 49.71 | 48.78 | 48.84 | 48.51 | -0.65% | 575,301 |