Hydro One Limited (TSX:H)
51.12
+1.07 (2.14%)
Apr 17, 2025, 4:00 PM EDT
Hydro One Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 50.22 | 51.25 | 50.21 | 51.12 | 51.12 | 2.14% | 898,477 |
Apr 16, 2025 | 49.95 | 50.26 | 49.72 | 50.05 | 50.05 | 0.58% | 845,800 |
Apr 15, 2025 | 49.69 | 49.94 | 49.28 | 49.76 | 49.76 | 0.77% | 911,652 |
Apr 14, 2025 | 48.45 | 49.59 | 48.33 | 49.38 | 49.38 | 1.96% | 846,100 |
Apr 11, 2025 | 47.64 | 48.44 | 47.21 | 48.43 | 48.43 | 2.11% | 665,439 |
Apr 10, 2025 | 46.97 | 47.74 | 46.45 | 47.43 | 47.43 | 0.32% | 1,144,400 |
Apr 9, 2025 | 47.75 | 48.21 | 46.70 | 47.28 | 47.28 | -2.03% | 1,823,213 |
Apr 8, 2025 | 48.93 | 49.21 | 47.79 | 48.26 | 48.26 | -0.43% | 1,848,200 |
Apr 7, 2025 | 47.86 | 49.08 | 47.21 | 48.47 | 48.47 | -1.22% | 1,804,557 |
Apr 4, 2025 | 50.73 | 51.24 | 48.79 | 49.07 | 49.07 | -2.56% | 2,255,714 |
Apr 3, 2025 | 49.45 | 50.73 | 49.45 | 50.36 | 50.36 | 2.57% | 1,139,603 |
Apr 2, 2025 | 48.80 | 49.21 | 48.71 | 49.10 | 49.10 | 0.08% | 1,105,300 |
Apr 1, 2025 | 48.51 | 49.21 | 48.23 | 49.06 | 49.06 | 1.38% | 975,799 |
Mar 31, 2025 | 48.06 | 48.93 | 48.06 | 48.39 | 48.39 | 0.75% | 1,231,428 |
Mar 28, 2025 | 48.23 | 48.40 | 46.42 | 48.03 | 48.03 | -0.74% | 1,770,088 |
Mar 27, 2025 | 48.66 | 48.92 | 48.18 | 48.39 | 48.39 | -0.47% | 787,900 |
Mar 26, 2025 | 49.07 | 49.37 | 48.38 | 48.62 | 48.62 | -0.92% | 824,900 |
Mar 25, 2025 | 48.72 | 49.42 | 48.60 | 49.07 | 49.07 | 0.66% | 889,604 |
Mar 24, 2025 | 48.98 | 49.20 | 48.44 | 48.75 | 48.75 | -0.49% | 958,500 |
Mar 21, 2025 | 49.04 | 49.46 | 48.94 | 48.99 | 48.99 | -0.10% | 2,615,801 |
Mar 20, 2025 | 48.71 | 49.12 | 48.54 | 49.04 | 49.04 | 0.76% | 1,462,677 |
Mar 19, 2025 | 48.48 | 48.88 | 48.37 | 48.67 | 48.67 | 0.43% | 937,500 |
Mar 18, 2025 | 48.30 | 48.50 | 47.93 | 48.46 | 48.46 | 0.52% | 761,712 |
Mar 17, 2025 | 47.83 | 48.28 | 47.62 | 48.21 | 48.21 | 0.94% | 783,523 |
Mar 14, 2025 | 47.70 | 47.88 | 47.39 | 47.76 | 47.76 | 0.17% | 753,619 |
Mar 13, 2025 | 47.85 | 48.31 | 47.59 | 47.68 | 47.68 | -0.19% | 1,927,700 |
Mar 12, 2025 | 47.51 | 48.00 | 47.40 | 47.77 | 47.77 | -0.56% | 3,081,214 |
Mar 11, 2025 | 47.82 | 48.58 | 47.82 | 48.04 | 47.73 | 0.29% | 1,143,700 |
Mar 10, 2025 | 47.33 | 47.97 | 47.30 | 47.90 | 47.59 | 1.29% | 3,502,300 |
Mar 7, 2025 | 46.45 | 47.57 | 46.35 | 47.29 | 46.98 | 1.61% | 881,538 |
Mar 6, 2025 | 47.22 | 47.78 | 46.41 | 46.54 | 46.24 | -1.65% | 2,014,400 |
Mar 5, 2025 | 47.32 | 47.75 | 46.08 | 47.32 | 47.01 | -0.48% | 1,220,236 |
Mar 4, 2025 | 46.59 | 47.79 | 46.40 | 47.55 | 47.24 | 1.89% | 1,083,100 |
Mar 3, 2025 | 46.14 | 46.92 | 46.14 | 46.67 | 46.36 | 0.71% | 885,716 |
Feb 28, 2025 | 45.62 | 46.44 | 45.42 | 46.34 | 46.04 | 1.98% | 2,083,900 |
Feb 27, 2025 | 45.19 | 45.69 | 45.05 | 45.44 | 45.14 | 0.31% | 681,300 |
Feb 26, 2025 | 45.21 | 45.66 | 44.75 | 45.30 | 45.00 | 0.55% | 609,021 |
Feb 25, 2025 | 45.21 | 45.46 | 44.59 | 45.05 | 44.76 | -0.33% | 699,802 |
Feb 24, 2025 | 44.58 | 45.22 | 44.58 | 45.20 | 44.90 | 1.44% | 593,700 |
Feb 21, 2025 | 44.12 | 44.64 | 43.90 | 44.56 | 44.27 | 1.32% | 1,522,100 |
Feb 20, 2025 | 44.70 | 44.70 | 43.30 | 43.98 | 43.69 | -1.59% | 1,426,600 |
Feb 19, 2025 | 44.65 | 44.77 | 44.22 | 44.69 | 44.40 | 0.31% | 1,119,239 |
Feb 18, 2025 | 44.80 | 44.82 | 43.98 | 44.55 | 44.26 | -0.93% | 1,331,600 |
Feb 14, 2025 | 45.23 | 45.30 | 44.94 | 44.97 | 44.68 | -0.27% | 588,521 |
Feb 13, 2025 | 45.00 | 45.45 | 44.84 | 45.09 | 44.80 | 0.54% | 975,644 |
Feb 12, 2025 | 45.05 | 45.15 | 44.72 | 44.85 | 44.56 | -0.60% | 719,523 |
Feb 11, 2025 | 45.42 | 45.42 | 44.75 | 45.12 | 44.82 | -0.90% | 548,932 |
Feb 10, 2025 | 45.37 | 45.84 | 45.18 | 45.53 | 45.23 | -0.02% | 481,400 |
Feb 7, 2025 | 45.70 | 45.70 | 45.32 | 45.54 | 45.24 | -0.07% | 579,400 |
Feb 6, 2025 | 45.61 | 45.62 | 45.11 | 45.57 | 45.27 | 0.53% | 655,118 |