Hydro One Limited (TSX:H)
Canada
· Delayed Price · Currency is CAD 53.05
-0.44 (-0.82%)
At close: Dec 5, 2025
Hydro One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.33 | 53.35 | 52.91 | 53.05 | 53.05 | -0.82% | 899,167 |
| Dec 4, 2025 | 53.84 | 54.01 | 53.48 | 53.49 | 53.49 | -0.61% | 893,047 |
| Dec 3, 2025 | 54.04 | 54.47 | 53.64 | 53.82 | 53.82 | -0.96% | 1,395,933 |
| Dec 2, 2025 | 54.79 | 54.79 | 54.08 | 54.34 | 54.34 | -0.55% | 677,272 |
| Dec 1, 2025 | 54.75 | 54.98 | 54.11 | 54.64 | 54.64 | -0.18% | 791,466 |
| Nov 28, 2025 | 54.85 | 54.95 | 54.55 | 54.74 | 54.74 | -0.07% | 524,759 |
| Nov 27, 2025 | 54.84 | 55.20 | 54.77 | 54.78 | 54.78 | -0.24% | 217,279 |
| Nov 26, 2025 | 55.31 | 55.33 | 54.66 | 54.91 | 54.91 | -0.72% | 766,715 |
| Nov 25, 2025 | 54.96 | 55.47 | 54.79 | 55.31 | 55.31 | 0.93% | 757,331 |
| Nov 24, 2025 | 54.64 | 54.96 | 54.53 | 54.80 | 54.80 | 0.18% | 2,113,914 |
| Nov 21, 2025 | 54.15 | 54.81 | 54.11 | 54.70 | 54.70 | 1.05% | 746,616 |
| Nov 20, 2025 | 53.74 | 54.19 | 53.39 | 54.13 | 54.13 | 1.03% | 608,233 |
| Nov 19, 2025 | 53.76 | 53.88 | 53.51 | 53.58 | 53.58 | -0.41% | 756,503 |
| Nov 18, 2025 | 54.09 | 54.32 | 53.56 | 53.80 | 53.80 | -0.65% | 889,041 |
| Nov 17, 2025 | 53.99 | 54.28 | 53.56 | 54.15 | 54.15 | 0.48% | 1,102,875 |
| Nov 14, 2025 | 53.60 | 54.10 | 53.13 | 53.89 | 53.89 | 0.97% | 1,182,254 |
| Nov 13, 2025 | 52.56 | 53.73 | 52.51 | 53.37 | 53.37 | 1.39% | 1,385,008 |
| Nov 12, 2025 | 52.01 | 52.86 | 52.01 | 52.64 | 52.64 | 0.92% | 641,022 |
| Nov 11, 2025 | 51.60 | 52.26 | 51.48 | 52.16 | 52.16 | 1.05% | 1,422,815 |
| Nov 10, 2025 | 51.72 | 52.07 | 51.26 | 51.62 | 51.62 | -0.37% | 919,120 |
| Nov 7, 2025 | 51.88 | 52.33 | 51.56 | 51.81 | 51.81 | -0.58% | 718,075 |
| Nov 6, 2025 | 51.87 | 52.62 | 51.81 | 52.11 | 52.11 | 0.50% | 729,811 |
| Nov 5, 2025 | 51.84 | 52.09 | 51.60 | 51.85 | 51.85 | 0.37% | 517,071 |
| Nov 4, 2025 | 51.40 | 51.77 | 51.15 | 51.66 | 51.66 | 0.78% | 802,467 |
| Nov 3, 2025 | 51.61 | 51.76 | 51.10 | 51.26 | 51.26 | -0.91% | 466,169 |
| Oct 31, 2025 | 51.70 | 51.85 | 51.43 | 51.73 | 51.73 | -0.10% | 771,332 |
| Oct 30, 2025 | 51.48 | 51.88 | 51.40 | 51.78 | 51.78 | 0.86% | 480,699 |
| Oct 29, 2025 | 51.97 | 52.34 | 51.05 | 51.34 | 51.34 | -1.31% | 912,110 |
| Oct 28, 2025 | 52.48 | 52.50 | 51.88 | 52.02 | 52.02 | -0.88% | 592,354 |
| Oct 27, 2025 | 52.41 | 52.87 | 52.21 | 52.48 | 52.48 | -0.15% | 891,339 |
| Oct 24, 2025 | 52.80 | 52.85 | 52.30 | 52.56 | 52.56 | -0.28% | 590,444 |
| Oct 23, 2025 | 53.27 | 53.51 | 52.69 | 52.71 | 52.71 | -0.98% | 1,095,030 |
| Oct 22, 2025 | 52.90 | 53.67 | 52.54 | 53.23 | 53.23 | 0.93% | 640,223 |
| Oct 21, 2025 | 52.48 | 52.84 | 52.25 | 52.74 | 52.74 | 0.53% | 644,723 |
| Oct 20, 2025 | 52.41 | 52.68 | 52.02 | 52.46 | 52.46 | 0.25% | 639,384 |
| Oct 17, 2025 | 51.86 | 52.42 | 51.62 | 52.33 | 52.33 | 0.83% | 646,197 |
| Oct 16, 2025 | 51.75 | 52.13 | 51.36 | 51.90 | 51.90 | 0.15% | 861,269 |
| Oct 15, 2025 | 51.09 | 51.97 | 51.09 | 51.82 | 51.82 | 1.69% | 1,541,021 |
| Oct 14, 2025 | 50.79 | 51.16 | 50.15 | 50.96 | 50.96 | 0.83% | 989,364 |
| Oct 10, 2025 | 50.16 | 50.77 | 49.75 | 50.54 | 50.54 | 1.12% | 876,635 |
| Oct 9, 2025 | 49.61 | 50.15 | 49.40 | 49.98 | 49.98 | 1.09% | 515,093 |
| Oct 8, 2025 | 49.58 | 49.58 | 49.09 | 49.44 | 49.44 | -0.08% | 1,204,712 |
| Oct 7, 2025 | 49.54 | 49.66 | 49.38 | 49.48 | 49.48 | -0.02% | 754,765 |
| Oct 6, 2025 | 49.81 | 49.81 | 49.35 | 49.49 | 49.49 | -0.42% | 975,849 |
| Oct 3, 2025 | 49.79 | 50.23 | 49.67 | 49.70 | 49.70 | -0.32% | 408,264 |
| Oct 2, 2025 | 49.47 | 49.86 | 49.30 | 49.86 | 49.86 | 0.97% | 747,346 |
| Oct 1, 2025 | 49.69 | 49.80 | 49.28 | 49.38 | 49.38 | -0.54% | 923,181 |
| Sep 30, 2025 | 49.09 | 49.83 | 49.09 | 49.65 | 49.65 | 1.00% | 1,014,043 |
| Sep 29, 2025 | 49.04 | 49.39 | 48.96 | 49.16 | 49.16 | 0.27% | 601,328 |
| Sep 26, 2025 | 49.31 | 49.59 | 48.90 | 49.03 | 49.03 | -0.47% | 570,484 |
| Sep 25, 2025 | 49.14 | 49.47 | 49.10 | 49.26 | 49.26 | 0.12% | 754,877 |
| Sep 24, 2025 | 49.08 | 49.46 | 48.96 | 49.20 | 49.20 | 0.04% | 721,348 |
| Sep 23, 2025 | 48.79 | 49.20 | 48.62 | 49.18 | 49.18 | 0.65% | 578,008 |
| Sep 22, 2025 | 48.97 | 49.24 | 48.69 | 48.86 | 48.86 | -0.04% | 843,986 |
| Sep 19, 2025 | 48.87 | 49.04 | 48.42 | 48.88 | 48.88 | 1.28% | 2,462,403 |
| Sep 18, 2025 | 48.39 | 48.69 | 48.22 | 48.26 | 48.26 | -0.47% | 895,415 |
| Sep 17, 2025 | 48.55 | 48.90 | 48.45 | 48.49 | 48.49 | 0.06% | 555,417 |
| Sep 16, 2025 | 48.74 | 48.86 | 48.36 | 48.46 | 48.46 | -0.84% | 1,044,511 |
| Sep 15, 2025 | 49.24 | 49.24 | 48.65 | 48.87 | 48.87 | -0.83% | 1,098,234 |
| Sep 12, 2025 | 48.91 | 49.37 | 48.91 | 49.28 | 49.28 | 0.53% | 523,814 |
| Sep 11, 2025 | 48.97 | 49.12 | 48.87 | 49.02 | 49.02 | 0.10% | 2,668,597 |
| Sep 10, 2025 | 49.16 | 49.19 | 48.71 | 48.97 | 48.97 | -1.25% | 2,897,976 |
| Sep 9, 2025 | 49.39 | 49.82 | 49.31 | 49.59 | 49.26 | 0.22% | 2,614,366 |
| Sep 8, 2025 | 49.95 | 50.03 | 49.42 | 49.48 | 49.15 | -1.02% | 3,534,468 |
| Sep 5, 2025 | 50.04 | 50.16 | 49.83 | 49.99 | 49.65 | 0.14% | 1,067,521 |
| Sep 4, 2025 | 50.19 | 50.22 | 49.66 | 49.92 | 49.58 | 0.16% | 647,993 |
| Sep 3, 2025 | 49.62 | 49.96 | 49.40 | 49.84 | 49.51 | 0.26% | 702,165 |
| Sep 2, 2025 | 49.88 | 50.00 | 49.43 | 49.71 | 49.38 | -0.60% | 738,197 |
| Aug 29, 2025 | 49.78 | 50.23 | 49.72 | 50.01 | 49.67 | 0.16% | 751,315 |
| Aug 28, 2025 | 50.18 | 50.29 | 49.73 | 49.93 | 49.59 | -0.89% | 495,621 |
| Aug 27, 2025 | 50.45 | 50.70 | 50.12 | 50.38 | 50.04 | 0.04% | 1,113,941 |
| Aug 26, 2025 | 50.50 | 50.61 | 49.98 | 50.36 | 50.02 | -0.42% | 1,991,671 |
| Aug 25, 2025 | 50.64 | 50.65 | 50.31 | 50.57 | 50.23 | -0.16% | 547,910 |
| Aug 22, 2025 | 51.20 | 51.31 | 50.42 | 50.65 | 50.31 | -0.69% | 735,613 |
| Aug 21, 2025 | 51.00 | 51.39 | 50.77 | 51.00 | 50.66 | 0.14% | 595,826 |
| Aug 20, 2025 | 50.63 | 51.37 | 50.63 | 50.93 | 50.59 | 0.67% | 945,277 |
| Aug 19, 2025 | 50.73 | 50.83 | 50.51 | 50.59 | 50.25 | -0.39% | 927,663 |
| Aug 18, 2025 | 50.88 | 51.07 | 50.52 | 50.79 | 50.45 | -0.16% | 578,477 |
| Aug 15, 2025 | 50.64 | 51.02 | 50.64 | 50.87 | 50.53 | 0.24% | 957,566 |
| Aug 14, 2025 | 50.33 | 50.97 | 50.14 | 50.75 | 50.41 | 0.67% | 843,038 |
| Aug 13, 2025 | 50.45 | 51.40 | 50.41 | 50.41 | 50.07 | -0.04% | 850,579 |
| Aug 12, 2025 | 50.74 | 50.94 | 50.26 | 50.43 | 50.09 | -0.59% | 611,472 |
| Aug 11, 2025 | 50.78 | 51.19 | 50.45 | 50.73 | 50.39 | -0.14% | 652,700 |
| Aug 8, 2025 | 50.40 | 51.21 | 50.40 | 50.80 | 50.46 | 0.77% | 740,753 |
| Aug 7, 2025 | 49.80 | 50.60 | 49.75 | 50.41 | 50.07 | 1.06% | 738,225 |
| Aug 6, 2025 | 50.00 | 50.12 | 49.66 | 49.88 | 49.54 | -0.16% | 511,566 |
| Aug 5, 2025 | 49.91 | 50.25 | 49.68 | 49.96 | 49.62 | 0.60% | 649,366 |
| Aug 1, 2025 | 48.96 | 49.70 | 48.87 | 49.66 | 49.33 | 1.35% | 729,166 |
| Jul 31, 2025 | 49.10 | 49.26 | 48.82 | 49.00 | 48.67 | -0.47% | 805,609 |
| Jul 30, 2025 | 49.15 | 49.50 | 49.10 | 49.23 | 48.90 | 0.45% | 403,498 |
| Jul 29, 2025 | 48.71 | 49.18 | 48.64 | 49.01 | 48.68 | 0.84% | 543,588 |
| Jul 28, 2025 | 48.71 | 48.93 | 48.36 | 48.60 | 48.27 | -0.39% | 614,384 |
| Jul 25, 2025 | 48.69 | 49.03 | 48.51 | 48.79 | 48.46 | 0.12% | 567,051 |
| Jul 24, 2025 | 48.46 | 48.91 | 48.41 | 48.73 | 48.40 | 0.21% | 432,828 |
| Jul 23, 2025 | 48.90 | 49.09 | 48.41 | 48.63 | 48.30 | -0.47% | 948,484 |
| Jul 22, 2025 | 48.49 | 49.05 | 48.28 | 48.86 | 48.53 | 1.08% | 572,436 |
| Jul 21, 2025 | 48.04 | 48.35 | 47.91 | 48.34 | 48.02 | 0.71% | 794,006 |
| Jul 18, 2025 | 47.95 | 48.32 | 47.54 | 48.00 | 47.68 | 0.23% | 1,178,050 |
| Jul 17, 2025 | 48.65 | 49.00 | 47.63 | 47.89 | 47.57 | -1.78% | 1,232,952 |
| Jul 16, 2025 | 49.07 | 49.44 | 48.64 | 48.76 | 48.43 | -0.41% | 1,094,166 |