Hydro One Ltd (TSX: H )

39.50 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.11 31.31 30.84 31.23 2,511,059 +0.11(+0.35%)
Nov 29, 2021 30.82 31.15 30.65 31.12 737,791 +0.24(+0.78%)
Nov 26, 2021 30.76 31.02 30.71 30.88 1,122,367 -0.07(-0.23%)
Nov 25, 2021 30.94 31.11 30.92 30.95 141,079 +0.07(+0.23%)
Nov 24, 2021 30.95 30.95 30.73 30.88 448,151 -0.09(-0.29%)
Nov 23, 2021 30.81 31.02 30.63 30.97 1,033,977 +0.15(+0.49%)
Nov 22, 2021 30.90 30.90 30.70 30.82 585,694 -0.01(-0.03%)
Nov 19, 2021 30.60 30.90 30.50 30.83 464,918 +0.25(+0.82%)
Nov 18, 2021 30.44 30.58 30.50 30.58 695,980 +0.14(+0.46%)
Nov 17, 2021 30.35 30.49 30.21 30.44 452,766 +0.08(+0.26%)
Nov 16, 2021 30.32 30.61 30.23 30.36 712,082 +0.13(+0.43%)
Nov 15, 2021 30.32 30.33 30.16 30.23 492,855 -0.02(-0.07%)
Nov 12, 2021 30.49 30.49 30.21 30.25 1,538,807 -0.09(-0.30%)
Nov 11, 2021 30.32 30.39 30.17 30.34 764,034 -0.03(-0.10%)
Nov 10, 2021 30.58 30.37 543,334 -0.06(-0.20%)
Nov 09, 2021 30.50 30.54 30.30 30.43 1,139,522 +0.23(+0.76%)
Nov 08, 2021 30.50 30.50 30.10 30.20 815,522 -0.25(-0.82%)
Nov 05, 2021 30.35 30.58 30.35 30.45 780,624 +0.21(+0.69%)
Nov 04, 2021 30.18 30.28 30.07 30.24 547,305 +0.12(+0.40%)
Nov 03, 2021 30.07 30.24 29.98 30.12 769,263 +0.06(+0.20%)
Nov 02, 2021 29.98 30.28 29.92 30.06 874,702 +0.16(+0.54%)
Nov 01, 2021 29.54 29.97 29.52 29.90 648,625 +0.33(+1.12%)
Oct 29, 2021 29.46 29.73 29.41 29.57 687,892 +0.08(+0.27%)
Oct 28, 2021 29.26 29.61 29.26 29.49 1,007,415 +0.19(+0.65%)
Oct 27, 2021 29.91 29.92 29.13 29.30 940,553 -0.51(-1.71%)
Oct 26, 2021 30.01 29.76 29.81 654,187 -0.18(-0.60%)
Oct 25, 2021 29.99 30.13 29.75 29.99 1,088,185 +0.00(+0.00%)
Oct 22, 2021 30.10 30.19 29.97 29.99 455,462 -0.02(-0.07%)
Oct 21, 2021 30.05 30.08 29.98 30.01 566,315 -0.07(-0.23%)
Oct 20, 2021 30.10 30.30 30.06 30.08 636,608 +0.00(+0.00%)
Oct 19, 2021 30.33 30.40 30.02 30.08 864,490 -0.27(-0.89%)
Oct 18, 2021 30.32 30.37 30.10 30.35 749,382 -0.05(-0.16%)
Oct 15, 2021 30.55 30.55 30.37 30.40 550,489 -0.13(-0.43%)
Oct 14, 2021 30.40 30.58 30.37 30.53 498,409 +0.17(+0.56%)
Oct 13, 2021 30.04 30.42 30.01 30.36 821,688 +0.35(+1.17%)
Oct 12, 2021 30.03 30.30 29.87 30.01 1,025,226 -0.06(-0.20%)
Oct 08, 2021 30.07 30.07 30.07 0 -0.06(-0.20%)
Oct 07, 2021 29.92 30.18 29.88 30.13 828,482 +0.25(+0.84%)
Oct 06, 2021 29.94 29.99 29.61 29.88 1,035,889 +0.03(+0.10%)
Oct 05, 2021 30.18 30.18 29.81 29.85 891,577 -0.30(-1.00%)
Oct 04, 2021 30.07 30.24 30.00 30.15 399,491 +0.08(+0.27%)
Oct 01, 2021 30.02 30.23 29.61 30.07 714,337 +0.13(+0.43%)
Sep 30, 2021 30.19 30.21 29.85 29.94 729,850 -0.25(-0.83%)
Sep 29, 2021 30.20 30.43 30.16 30.19 524,565 -0.05(-0.17%)
Sep 28, 2021 30.36 30.36 30.01 30.24 615,817 -0.14(-0.46%)
Sep 27, 2021 30.70 30.71 30.37 30.38 470,744 -0.35(-1.14%)
Sep 24, 2021 30.83 31.01 30.62 30.73 461,382 -0.10(-0.32%)
Sep 23, 2021 31.07 31.21 30.81 30.83 807,423 -0.22(-0.71%)
Sep 22, 2021 31.23 31.27 31.01 31.05 438,678 -0.11(-0.35%)
Sep 21, 2021 31.02 31.33 31.01 31.16 568,334 +0.18(+0.58%)
Sep 20, 2021 30.85 31.08 30.74 30.98 1,134,203 +0.11(+0.36%)
Sep 17, 2021 31.00 31.06 30.72 30.87 1,273,910 -0.21(-0.68%)
Sep 16, 2021 31.38 31.40 31.03 31.08 526,404 -0.21(-0.67%)
Sep 15, 2021 31.40 31.44 31.12 31.29 924,451 -0.21(-0.67%)
Sep 14, 2021 31.59 31.72 31.45 31.50 812,594 -0.03(-0.10%)
Sep 13, 2021 31.46 31.72 31.41 31.53 994,115 +0.11(+0.35%)
Sep 10, 2021 31.34 31.54 31.22 31.42 520,528 +0.02(+0.06%)
Sep 09, 2021 31.66 31.75 31.33 31.40 739,668 -0.32(-1.01%)
Sep 08, 2021 31.19 31.89 31.19 31.72 8,256,950 +0.54(+1.73%)
Sep 07, 2021 31.75 31.75 31.14 31.18 911,082 -0.64(-2.01%)
Sep 03, 2021 31.82 31.82 31.82 0 -0.15(-0.47%)
Sep 02, 2021 31.90 32.14 31.87 31.97 474,010 +0.16(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.