Hydro One Limited (H.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

39.26

-0.01

(-0.03%)

At close: 04:00PM EDT

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	39.44	39.63	39.10	39.26	39.26	3,514,500
30 May 2024	38.90	39.31	38.90	39.27	39.27	3,055,100
29 May 2024	39.12	39.21	38.83	38.97	38.97	1,885,200
28 May 2024	39.88	39.93	39.29	39.38	39.38	1,166,100
27 May 2024	40.00	40.14	39.98	39.98	39.98	163,200
24 May 2024	39.92	40.27	39.90	40.09	40.09	788,500
23 May 2024	40.16	40.16	39.66	39.94	39.94	774,800
22 May 2024	40.18	40.69	40.00	40.22	40.22	692,100
21 May 2024	40.14	40.47	40.14	40.34	40.34	673,900
17 May 2024	40.40	40.46	39.72	40.18	40.18	1,133,800
16 May 2024	40.49	40.69	40.23	40.40	40.40	1,345,300
15 May 2024	40.90	41.19	40.57	40.58	40.58	1,029,000
14 May 2024	41.00	41.00	40.11	40.63	40.63	958,300
13 May 2024	40.44	40.73	40.35	40.65	40.65	1,071,500
10 May 2024	40.25	40.62	40.19	40.47	40.47	736,800
09 May 2024	40.08	40.31	39.97	40.21	40.21	461,200
08 May 2024	39.46	40.25	39.46	40.08	40.08	775,000
07 May 2024	39.73	39.78	39.31	39.60	39.60	628,000
06 May 2024	39.00	39.71	38.88	39.70	39.70	972,600
03 May 2024	39.02	39.21	38.70	38.95	38.95	363,300
02 May 2024	38.90	39.08	38.69	38.77	38.77	668,300
01 May 2024	38.50	39.01	38.17	38.63	38.63	511,800
30 Apr 2024	38.42	38.70	38.40	38.56	38.56	777,600
29 Apr 2024	38.30	38.61	38.30	38.53	38.53	548,900
26 Apr 2024	37.87	38.25	37.87	38.21	38.21	578,100
25 Apr 2024	37.37	38.01	37.32	37.84	37.84	771,600
24 Apr 2024	37.66	37.94	37.60	37.85	37.85	506,900
23 Apr 2024	38.19	38.19	37.80	37.87	37.87	748,800
22 Apr 2024	37.80	38.15	37.75	38.03	38.03	458,900
19 Apr 2024	37.74	37.97	37.27	37.80	37.80	543,900
18 Apr 2024	37.78	37.95	37.52	37.75	37.75	1,196,900
17 Apr 2024	37.50	37.74	37.29	37.69	37.69	652,500
16 Apr 2024	37.98	38.01	37.50	37.60	37.60	835,200
15 Apr 2024	38.25	38.27	37.67	38.00	38.00	1,148,600
12 Apr 2024	37.96	38.51	37.77	38.08	38.08	722,600
11 Apr 2024	38.47	38.53	37.90	38.04	38.04	887,800
10 Apr 2024	38.45	38.57	38.07	38.40	38.40	781,600
09 Apr 2024	39.19	39.29	38.62	38.79	38.79	692,600
08 Apr 2024	39.26	39.49	39.06	39.19	39.19	1,451,100
05 Apr 2024	39.00	39.30	38.81	39.22	39.22	600,100
04 Apr 2024	38.88	39.19	38.65	39.12	39.12	1,047,100
03 Apr 2024	38.95	39.24	38.90	38.97	38.97	646,500
02 Apr 2024	38.87	39.20	38.73	39.00	39.00	544,600
01 Apr 2024	39.58	39.58	38.77	39.13	39.13	1,055,700
28 Mar 2024	39.55	39.69	39.02	39.50	39.50	1,414,000
27 Mar 2024	39.90	40.28	39.30	39.60	39.60	1,546,600
26 Mar 2024	40.30	40.32	39.76	39.82	39.82	1,193,300
25 Mar 2024	40.53	40.74	40.22	40.34	40.34	806,000
22 Mar 2024	41.43	41.50	40.67	40.71	40.71	521,900
21 Mar 2024	41.01	41.48	40.95	41.25	41.25	799,700
20 Mar 2024	40.58	41.13	40.56	41.03	41.03	521,000
19 Mar 2024	41.00	41.06	40.56	40.63	40.63	540,100
18 Mar 2024	40.90	41.30	40.87	40.91	40.91	674,800
15 Mar 2024	41.02	41.45	40.88	41.02	41.02	3,885,400
14 Mar 2024	41.35	41.37	40.66	41.02	41.02	1,631,700
13 Mar 2024	41.22	41.41	40.93	41.31	41.31	1,846,000
12 Mar 2024	41.61	41.61	40.92	41.29	41.29	751,400
12 Mar 2024	0.296 Dividend
11 Mar 2024	41.09	41.69	41.06	41.64	41.34	1,090,800
08 Mar 2024	41.49	41.54	41.15	41.37	41.08	1,240,100
07 Mar 2024	40.88	41.33	40.88	41.32	41.03	1,774,300
06 Mar 2024	40.85	41.06	40.57	40.68	40.39	904,200
05 Mar 2024	40.52	40.82	40.24	40.69	40.40	1,205,400
04 Mar 2024	40.50	40.62	40.05	40.53	40.24	1,156,800
01 Mar 2024	40.38	40.91	40.34	40.64	40.35	371,600
29 Feb 2024	40.46	40.62	40.20	40.45	40.16	1,699,900
28 Feb 2024	40.96	41.05	40.27	40.39	40.10	671,800
27 Feb 2024	40.90	41.14	40.62	40.90	40.61	387,200
26 Feb 2024	41.14	41.48	40.74	40.87	40.58	678,300
23 Feb 2024	41.14	41.55	41.03	41.15	40.86	448,600
22 Feb 2024	40.75	41.10	40.43	41.06	40.77	599,700
21 Feb 2024	40.93	41.00	40.52	40.65	40.36	516,100
20 Feb 2024	40.56	41.15	40.56	40.71	40.42	584,800
16 Feb 2024	40.27	40.85	40.24	40.58	40.29	488,000
15 Feb 2024	40.12	40.53	39.98	40.40	40.11	702,400
14 Feb 2024	39.82	40.18	39.45	40.16	39.87	667,300
13 Feb 2024	39.50	39.80	39.08	39.41	39.13	963,400
12 Feb 2024	40.05	40.24	39.86	39.90	39.62	683,700
09 Feb 2024	39.97	40.17	39.67	40.06	39.78	500,100
08 Feb 2024	39.96	40.21	39.72	39.94	39.66	526,200
07 Feb 2024	40.03	40.26	39.64	40.15	39.86	695,400
06 Feb 2024	39.95	40.25	39.77	40.03	39.75	627,600
05 Feb 2024	39.99	40.03	39.48	39.97	39.69	724,700
02 Feb 2024	40.10	40.31	39.47	40.24	39.95	961,300
01 Feb 2024	39.91	40.36	39.69	40.14	39.85	536,500
31 Jan 2024	40.50	40.81	39.68	39.90	39.62	1,469,000
30 Jan 2024	40.31	40.45	40.11	40.39	40.10	655,300
29 Jan 2024	39.86	40.29	39.83	40.27	39.98	622,100
26 Jan 2024	39.70	39.83	39.59	39.80	39.52	468,400
25 Jan 2024	39.45	39.81	39.34	39.71	39.43	675,900
24 Jan 2024	39.07	39.32	38.83	39.27	38.99	1,074,200
23 Jan 2024	38.93	39.13	38.80	38.92	38.64	859,000
22 Jan 2024	38.94	39.18	38.72	38.88	38.60	712,100
19 Jan 2024	38.17	39.05	38.00	38.96	38.68	907,700
18 Jan 2024	38.56	38.65	38.03	38.18	37.91	546,200
17 Jan 2024	38.92	38.92	38.20	38.38	38.11	1,552,900
16 Jan 2024	38.82	39.09	38.45	39.03	38.75	563,800
15 Jan 2024	38.74	39.10	38.65	38.94	38.66	184,000
12 Jan 2024	39.15	39.37	38.58	38.66	38.39	751,600
11 Jan 2024	38.80	39.22	38.47	38.95	38.67	919,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,687.89+293.34(+0.29%)

Hydro One Limited (H.TO)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,687.89
+293.34(+0.29%)