Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	53.05	53.09	52.18	52.64	-	-0.98%	4,304,705
Sep 1, 2026	53.45	53.55	52.87	53.16	53.16	-0.37%	1,336,851
Aug 31, 2026	52.75	53.36	52.74	53.36	53.36	0.28%	2,716,626
Aug 28, 2026	53.03	53.32	52.79	53.21	53.21	0.42%	2,078,123
Aug 27, 2026	53.30	53.34	52.58	52.99	52.99	-1.05%	1,142,941
Aug 26, 2026	53.40	53.92	53.40	53.55	53.55	0.15%	689,574
Aug 25, 2026	53.50	53.89	53.25	53.47	53.47	0.13%	789,945
Aug 24, 2026	53.17	53.60	52.97	53.40	53.40	0.28%	1,784,046
Aug 21, 2026	55.13	55.13	53.16	53.25	53.25	-3.36%	1,804,059
Aug 20, 2026	54.89	55.24	54.62	55.10	55.10	0.07%	852,911
Aug 19, 2026	55.83	55.83	54.71	55.06	55.06	-1.36%	1,392,728
Aug 18, 2026	55.64	56.12	55.63	55.82	55.82	0.69%	1,068,904
Aug 17, 2026	56.33	56.66	55.41	55.44	55.44	-1.74%	1,609,788
Aug 14, 2026	56.43	56.56	56.05	56.42	56.42	-0.05%	795,415
Aug 13, 2026	57.14	57.66	56.33	56.45	56.45	-0.53%	1,456,439
Aug 12, 2026	56.69	57.38	55.87	56.75	56.75	1.34%	1,296,494
Aug 11, 2026	54.92	56.21	54.90	56.00	56.00	2.13%	1,790,793
Aug 10, 2026	56.63	56.70	54.80	54.83	54.83	-3.02%	1,900,471
Aug 7, 2026	56.43	56.60	56.00	56.54	56.54	0.21%	1,179,263
Aug 6, 2026	57.55	57.65	55.92	56.42	56.42	-1.16%	1,224,080
Aug 5, 2026	58.04	58.05	56.97	57.08	57.08	-1.55%	887,425
Aug 4, 2026	58.20	58.35	57.51	57.98	57.98	-0.72%	1,065,480
Jul 31, 2026	58.16	59.09	57.94	58.40	58.40	0.24%	1,166,025
Jul 30, 2026	58.58	58.64	57.87	58.26	58.26	-0.77%	749,902
Jul 29, 2026	59.54	59.62	58.29	58.71	58.71	-1.39%	1,248,655
Jul 28, 2026	59.85	60.57	59.52	59.54	59.54	-0.42%	782,374
Jul 27, 2026	60.07	60.29	59.50	59.79	59.79	-0.66%	523,110
Jul 24, 2026	59.78	60.21	59.64	60.19	60.19	0.97%	693,253
Jul 23, 2026	59.50	59.98	59.29	59.61	59.61	0.07%	840,266
Jul 22, 2026	59.24	59.78	59.06	59.57	59.57	0.83%	1,090,319
Jul 21, 2026	59.57	59.57	58.79	59.08	59.08	-0.84%	1,062,476
Jul 20, 2026	59.69	60.39	59.44	59.58	59.58	-0.35%	983,745
Jul 17, 2026	59.17	59.96	58.83	59.79	59.79	1.67%	1,271,905
Jul 16, 2026	58.63	59.06	58.39	58.81	58.81	0.38%	929,161
Jul 15, 2026	58.72	59.25	58.45	58.59	58.59	-0.36%	865,780
Jul 14, 2026	58.86	59.36	58.58	58.80	58.80	-	976,348
Jul 13, 2026	58.51	59.04	58.43	58.80	58.80	0.39%	807,889
Jul 10, 2026	58.55	58.83	58.21	58.57	58.57	0.27%	850,300
Jul 9, 2026	59.00	59.03	58.32	58.41	58.41	-1.10%	827,900
Jul 8, 2026	58.42	59.16	58.29	59.06	59.06	1.16%	1,111,685
Jul 7, 2026	58.08	58.69	58.08	58.38	58.38	0.24%	1,537,374
Jul 6, 2026	58.83	59.18	57.97	58.24	58.24	-1.20%	884,016
Jul 3, 2026	59.02	59.36	58.80	58.95	58.95	-0.08%	336,652
Jul 2, 2026	58.33	59.18	58.00	59.00	59.00	0.85%	1,215,577
Jun 30, 2026	59.00	59.00	58.22	58.50	58.50	-0.83%	1,977,228
Jun 29, 2026	59.20	59.40	58.53	58.99	58.99	-0.41%	933,734
Jun 26, 2026	58.46	59.31	58.46	59.23	59.23	1.39%	1,285,335
Jun 25, 2026	58.03	58.42	57.43	58.42	58.42	0.85%	1,648,196
Jun 24, 2026	57.64	58.08	57.32	57.93	57.93	0.52%	1,006,099
Jun 23, 2026	56.73	57.79	56.73	57.63	57.63	1.73%	1,019,981