Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.96	58.62	57.75	58.14	-	0.35%	126,277
Mar 5, 2026	58.14	58.15	57.55	57.94	57.94	-0.41%	7,515,359
Mar 4, 2026	58.40	58.46	57.87	58.18	58.18	-0.27%	694,492
Mar 3, 2026	57.86	58.40	57.30	58.34	58.34	0.33%	1,230,919
Mar 2, 2026	58.41	58.99	57.72	58.15	58.15	-0.80%	1,637,832
Feb 27, 2026	57.96	58.77	57.96	58.62	58.62	1.12%	2,605,803
Feb 26, 2026	57.99	58.09	57.74	57.97	57.97	-0.02%	881,112
Feb 25, 2026	57.86	58.07	57.35	57.98	57.98	0.07%	812,180
Feb 24, 2026	58.00	58.00	57.18	57.94	57.94	0.52%	694,751
Feb 23, 2026	56.75	57.77	56.71	57.64	57.64	1.71%	1,179,317
Feb 20, 2026	57.07	57.47	56.56	56.67	56.67	-0.30%	967,386
Feb 19, 2026	56.58	57.12	56.41	56.84	56.84	0.32%	615,781
Feb 18, 2026	57.34	57.53	56.27	56.66	56.66	-1.19%	1,900,579
Feb 17, 2026	56.87	57.63	56.83	57.34	57.34	1.54%	893,142
Feb 13, 2026	56.98	57.38	56.00	56.47	56.47	0.88%	1,133,937
Feb 12, 2026	54.94	56.36	54.94	55.98	55.98	1.97%	1,540,259
Feb 11, 2026	54.71	55.10	54.36	54.90	54.90	0.20%	2,003,387
Feb 10, 2026	54.46	54.88	54.26	54.79	54.79	0.68%	687,103
Feb 9, 2026	54.52	54.61	54.04	54.42	54.42	-0.11%	433,606
Feb 6, 2026	55.67	55.71	54.35	54.48	54.48	-1.82%	697,710
Feb 5, 2026	55.12	55.60	54.69	55.49	55.49	1.28%	1,309,584
Feb 4, 2026	54.75	55.45	54.69	54.79	54.79	0.44%	1,100,848
Feb 3, 2026	53.90	54.68	53.55	54.55	54.55	1.32%	858,161
Feb 2, 2026	54.06	54.54	53.61	53.84	53.84	0.02%	1,163,108
Jan 30, 2026	53.80	54.00	52.99	53.83	53.83	0.24%	1,762,599
Jan 29, 2026	53.37	53.87	53.10	53.70	53.70	0.66%	867,936
Jan 28, 2026	53.81	54.00	52.97	53.35	53.35	-0.85%	724,746
Jan 27, 2026	53.41	54.05	53.39	53.81	53.81	0.49%	616,309
Jan 26, 2026	53.25	53.56	53.24	53.55	53.55	0.75%	814,827
Jan 23, 2026	53.15	53.44	52.70	53.15	53.15	0.04%	781,745
Jan 22, 2026	52.94	53.45	52.88	53.13	53.13	0.36%	681,685
Jan 21, 2026	53.61	53.62	52.68	52.94	52.94	-0.97%	969,479
Jan 20, 2026	53.18	53.54	52.72	53.46	53.46	0.43%	861,185
Jan 19, 2026	52.66	53.32	52.51	53.23	53.23	0.95%	331,108
Jan 16, 2026	52.45	53.07	52.45	52.73	52.73	0.53%	965,642
Jan 15, 2026	52.86	52.95	52.29	52.45	52.45	-0.59%	793,890
Jan 14, 2026	52.88	53.15	52.63	52.76	52.76	-0.17%	795,313
Jan 13, 2026	53.73	53.73	52.72	52.85	52.85	-1.71%	926,050
Jan 12, 2026	53.93	54.18	53.53	53.77	53.77	-0.33%	1,193,225
Jan 9, 2026	54.29	54.34	53.75	53.95	53.95	-0.48%	557,225
Jan 8, 2026	54.30	54.82	54.16	54.21	54.21	-0.15%	632,067
Jan 7, 2026	54.17	54.66	54.17	54.29	54.29	0.30%	657,872
Jan 6, 2026	53.71	54.30	53.45	54.13	54.13	0.76%	589,978
Jan 5, 2026	54.44	54.62	53.59	53.72	53.72	-1.32%	1,234,055
Jan 2, 2026	54.60	54.94	54.35	54.44	54.44	-0.37%	423,400
Dec 31, 2025	54.23	54.80	54.21	54.64	54.64	0.68%	640,696
Dec 30, 2025	54.05	54.41	54.03	54.27	54.27	0.18%	840,088
Dec 29, 2025	53.98	54.35	53.87	54.17	54.17	0.61%	719,000
Dec 24, 2025	53.92	54.15	53.79	53.84	53.84	-0.28%	135,015
Dec 23, 2025	53.55	54.10	53.29	53.99	53.99	0.60%	722,899
Dec 22, 2025	53.50	53.77	52.75	53.67	53.67	-0.04%	667,483
Dec 19, 2025	53.68	54.11	53.58	53.69	53.69	0.13%	3,414,394
Dec 18, 2025	53.06	53.80	53.06	53.62	53.62	0.75%	656,341
Dec 17, 2025	52.66	53.33	52.27	53.22	53.22	1.08%	775,440
Dec 16, 2025	52.89	53.15	52.63	52.65	52.65	-0.51%	783,658
Dec 15, 2025	52.88	53.16	52.63	52.92	52.92	0.34%	894,625
Dec 12, 2025	52.70	52.90	52.51	52.74	52.74	0.53%	703,550
Dec 11, 2025	52.14	52.77	52.14	52.46	52.46	0.90%	1,448,355
Dec 10, 2025	52.08	52.54	51.95	51.99	51.99	-0.90%	1,026,058
Dec 9, 2025	53.06	53.31	52.41	52.46	52.13	-0.91%	554,779
Dec 8, 2025	52.92	53.26	52.50	52.94	52.60	-0.21%	785,671
Dec 5, 2025	53.33	53.35	52.91	53.05	52.71	-0.82%	901,011
Dec 4, 2025	53.84	54.01	53.48	53.49	53.15	-0.61%	893,047
Dec 3, 2025	54.04	54.47	53.64	53.82	53.48	-0.96%	1,395,730
Dec 2, 2025	54.79	54.79	54.08	54.34	53.99	-0.55%	677,272
Dec 1, 2025	54.75	54.98	54.11	54.64	54.29	-0.18%	791,466
Nov 28, 2025	54.85	54.95	54.55	54.74	54.39	-0.07%	524,659
Nov 27, 2025	54.84	55.20	54.77	54.78	54.43	-0.24%	217,279
Nov 26, 2025	55.31	55.33	54.66	54.91	54.56	-0.72%	766,715
Nov 25, 2025	54.96	55.47	54.79	55.31	54.96	0.93%	757,331
Nov 24, 2025	54.64	54.96	54.53	54.80	54.45	0.18%	2,113,914
Nov 21, 2025	54.15	54.81	54.11	54.70	54.35	1.05%	746,536
Nov 20, 2025	53.74	54.19	53.39	54.13	53.79	1.03%	608,233
Nov 19, 2025	53.76	53.88	53.51	53.58	53.24	-0.41%	756,503
Nov 18, 2025	54.09	54.32	53.56	53.80	53.46	-0.65%	889,041
Nov 17, 2025	53.99	54.28	53.56	54.15	53.81	0.48%	1,102,875
Nov 14, 2025	53.60	54.10	53.13	53.89	53.55	0.97%	1,182,254
Nov 13, 2025	52.56	53.73	52.51	53.37	53.03	1.39%	1,385,008
Nov 12, 2025	52.01	52.86	52.01	52.64	52.31	0.92%	641,022
Nov 11, 2025	51.60	52.26	51.48	52.16	51.83	1.05%	1,422,815
Nov 10, 2025	51.72	52.07	51.26	51.62	51.29	-0.37%	919,120
Nov 7, 2025	51.88	52.33	51.56	51.81	51.48	-0.58%	718,075
Nov 6, 2025	51.87	52.62	51.81	52.11	51.78	0.50%	729,811
Nov 5, 2025	51.84	52.09	51.60	51.85	51.52	0.37%	517,071
Nov 4, 2025	51.40	51.77	51.15	51.66	51.33	0.78%	802,467
Nov 3, 2025	51.61	51.76	51.10	51.26	50.93	-0.91%	466,169
Oct 31, 2025	51.70	51.85	51.43	51.73	51.40	-0.10%	771,332
Oct 30, 2025	51.48	51.88	51.40	51.78	51.45	0.86%	480,699
Oct 29, 2025	51.97	52.34	51.05	51.34	51.01	-1.31%	912,110
Oct 28, 2025	52.48	52.50	51.88	52.02	51.69	-0.88%	592,354
Oct 27, 2025	52.41	52.87	52.21	52.48	52.15	-0.15%	891,339
Oct 24, 2025	52.80	52.85	52.30	52.56	52.23	-0.28%	590,444
Oct 23, 2025	53.27	53.51	52.69	52.71	52.38	-0.98%	1,095,030
Oct 22, 2025	52.90	53.67	52.54	53.23	52.89	0.93%	640,223
Oct 21, 2025	52.48	52.84	52.25	52.74	52.41	0.53%	644,723
Oct 20, 2025	52.41	52.68	52.02	52.46	52.13	0.25%	639,384
Oct 17, 2025	51.86	52.42	51.62	52.33	52.00	0.83%	646,197
Oct 16, 2025	51.75	52.13	51.36	51.90	51.57	0.15%	861,269
Oct 15, 2025	51.09	51.97	51.09	51.82	51.49	1.69%	1,541,021
Oct 14, 2025	50.79	51.16	50.15	50.96	50.64	0.83%	989,364