Hydro One Limited - H.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.31	49.03	49.03	49.59	48.9	570,500
September 25, 2025	49.14	49.26	49.26	49.47	49.1	754,900
September 24, 2025	49.08	49.2	49.2	49.46	48.96	721,300
September 23, 2025	48.79	49.18	49.18	49.2	48.62	578,008
September 22, 2025	48.97	48.86	48.86	49.24	48.69	844,000
September 19, 2025	48.87	48.88	48.88	49.04	48.42	2.46M
September 18, 2025	48.39	48.26	48.26	48.69	48.22	895,415
September 17, 2025	48.55	48.49	48.49	48.9	48.45	555,417
September 16, 2025	48.74	48.46	48.46	48.86	48.36	1.04M
September 15, 2025	49.24	48.87	48.87	49.24	48.65	1.1M
September 12, 2025	48.91	49.28	49.28	49.37	48.91	523,814
September 11, 2025	48.97	49.02	49.02	49.12	48.87	2.67M
September 10, 2025	49.16	48.97	48.97	49.19	48.71	2.9M
September 09, 2025	49.39	49.59	49.26	49.82	49.31	2.61M
September 08, 2025	49.95	49.48	49.15	50.03	49.42	3.53M
September 05, 2025	50.04	49.99	49.99	50.16	49.83	1.07M
September 04, 2025	50.19	49.92	49.92	50.22	49.66	648,000
September 03, 2025	49.62	49.84	49.84	49.96	49.4	702,200
September 02, 2025	49.88	49.71	49.71	50	49.43	738,200
August 29, 2025	49.78	50.01	50.01	50.23	49.72	751,315
August 28, 2025	50.18	49.93	49.93	50.29	49.73	495,621
August 27, 2025	50.45	50.38	50.38	50.7	50.12	1.11M
August 26, 2025	50.5	50.36	50.36	50.61	49.98	1.99M
August 25, 2025	50.64	50.57	50.57	50.65	50.31	547,910
August 22, 2025	51.2	50.65	50.65	51.31	50.42	735,613
August 21, 2025	51	51	51	51.39	50.77	596,282
August 20, 2025	50.63	50.93	50.93	51.37	50.63	945,300
August 19, 2025	50.73	50.59	50.59	50.83	50.51	927,700
August 18, 2025	50.88	50.79	50.79	51.07	50.52	578,500
August 15, 2025	50.64	50.87	50.87	51.02	50.64	957,825
August 14, 2025	50.33	50.75	50.75	50.97	50.14	843,038
August 13, 2025	50.45	50.41	50.41	51.4	50.41	850,600
August 12, 2025	50.74	50.43	50.43	50.94	50.26	611,500
August 11, 2025	50.78	50.73	50.73	51.19	50.45	652,700
August 08, 2025	50.4	50.8	50.8	51.21	50.4	740,800
August 07, 2025	49.8	50.41	50.41	50.6	49.75	738,327
August 06, 2025	50	49.88	49.88	50.12	49.66	511,600
August 05, 2025	49.91	49.96	49.96	50.25	49.68	649,400
August 01, 2025	48.96	49.66	49.66	49.7	48.87	729,200
July 31, 2025	49.1	49	49	49.26	48.82	805,609
July 30, 2025	49.15	49.23	49.23	49.5	49.1	403,500
July 29, 2025	48.71	49.01	49.01	49.18	48.64	543,600
July 28, 2025	48.71	48.6	48.6	48.93	48.36	614,400
July 25, 2025	48.69	48.79	48.79	49.03	48.51	567,100
July 24, 2025	48.46	48.73	48.73	48.91	48.41	432,828
July 23, 2025	48.9	48.63	48.63	49.09	48.41	948,500
July 22, 2025	48.49	48.86	48.86	49.05	48.28	572,436
July 21, 2025	48.04	48.34	48.34	48.35	47.91	794,036
July 18, 2025	47.95	48	48	48.32	47.54	1.18M
July 17, 2025	48.65	47.89	47.89	49	47.63	1.23M
July 16, 2025	49.07	48.76	48.76	49.44	48.64	1.09M
July 15, 2025	49.3	48.96	48.96	49.49	48.92	684,325
July 14, 2025	49.21	49.3	49.3	49.42	49.04	575,500
July 11, 2025	49.1	49.16	49.16	49.35	49.04	390,300
July 10, 2025	48.9	49.27	49.27	49.44	48.85	669,900
July 09, 2025	49.12	49.07	49.07	49.3	48.94	853,819
July 08, 2025	49.29	49.12	49.12	49.54	48.81	756,700
July 07, 2025	48.86	49.4	49.4	49.52	48.74	923,009
July 04, 2025	48.95	48.86	48.86	49.07	48.83	232,000
July 03, 2025	49.13	48.84	48.84	49.71	48.78	575,301

Hydro One Limited (H.TO) TSX