Hydro One Limited (TSX:H)
51.05
-1.54 (-2.93%)
May 9, 2025, 4:00 PM EDT
Hydro One Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 52.64 | 52.64 | 50.81 | 51.05 | 51.05 | -2.93% | 990,694 |
May 8, 2025 | 53.69 | 53.98 | 52.23 | 52.59 | 52.59 | -1.66% | 1,251,539 |
May 7, 2025 | 52.88 | 53.81 | 52.87 | 53.48 | 53.48 | 1.08% | 915,701 |
May 6, 2025 | 52.68 | 53.23 | 52.42 | 52.91 | 52.91 | 0.92% | 792,123 |
May 5, 2025 | 52.15 | 52.50 | 51.72 | 52.43 | 52.43 | 0.29% | 535,500 |
May 2, 2025 | 52.73 | 52.76 | 51.86 | 52.28 | 52.28 | -1.30% | 1,037,383 |
May 1, 2025 | 52.93 | 53.41 | 52.73 | 52.97 | 52.97 | -0.13% | 591,400 |
Apr 30, 2025 | 52.10 | 53.11 | 51.85 | 53.04 | 53.04 | 2.26% | 1,547,752 |
Apr 29, 2025 | 51.46 | 52.09 | 51.46 | 51.87 | 51.87 | 0.56% | 512,800 |
Apr 28, 2025 | 51.54 | 51.86 | 51.09 | 51.58 | 51.58 | 0.17% | 589,270 |
Apr 25, 2025 | 51.22 | 51.71 | 51.18 | 51.49 | 51.49 | 0.33% | 769,513 |
Apr 24, 2025 | 50.99 | 51.43 | 50.68 | 51.32 | 51.32 | 0.39% | 586,476 |
Apr 23, 2025 | 51.11 | 51.24 | 50.61 | 51.12 | 51.12 | 0.18% | 732,038 |
Apr 22, 2025 | 51.10 | 51.23 | 50.70 | 51.03 | 51.03 | 0.43% | 949,523 |
Apr 21, 2025 | 51.06 | 51.40 | 50.46 | 50.81 | 50.81 | -0.61% | 737,011 |
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 |