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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.84	53.49	53.49	54.01	53.49	886,062
December 03, 2025	54.04	53.82	53.82	54.47	53.64	1.4M
December 02, 2025	54.79	54.34	54.34	54.79	54.08	677,300
December 01, 2025	54.75	54.64	54.64	54.98	54.11	791,500
November 28, 2025	54.85	54.74	54.74	54.95	54.55	524,700
November 27, 2025	54.84	54.78	54.78	55.2	54.77	217,327
November 26, 2025	55.31	54.91	54.91	55.33	54.66	766,715
November 25, 2025	54.96	55.31	55.31	55.47	54.79	757,331
November 24, 2025	54.64	54.8	54.8	54.96	54.53	2.11M
November 21, 2025	54.15	54.7	54.7	54.81	54.11	746,536
November 20, 2025	53.74	54.13	54.13	54.19	53.39	608,233
November 19, 2025	53.76	53.58	53.58	53.88	53.51	756,503
November 18, 2025	54.09	53.8	53.8	54.32	53.56	889,041
November 17, 2025	53.99	54.15	54.15	54.28	53.56	1.1M
November 14, 2025	53.6	53.89	53.89	54.1	53.13	1.18M
November 13, 2025	52.56	53.37	53.37	53.73	52.51	1.39M
November 12, 2025	52.01	52.64	52.64	52.86	52.01	641,022
November 11, 2025	51.6	52.16	52.16	52.26	51.48	1.42M
November 10, 2025	51.72	51.62	51.62	52.07	51.26	919,120
November 07, 2025	51.88	51.81	51.81	52.33	51.56	718,100
November 06, 2025	51.87	52.11	52.11	52.62	51.81	729,811
November 05, 2025	51.84	51.85	51.85	52.09	51.6	517,100
November 04, 2025	51.4	51.66	51.66	51.77	51.15	802,500
November 03, 2025	51.61	51.26	51.26	51.76	51.1	466,200
October 31, 2025	51.7	51.73	51.73	51.85	51.43	771,332
October 30, 2025	51.48	51.78	51.78	51.88	51.4	480,700
October 29, 2025	51.97	51.34	51.34	52.34	51.05	912,110
October 28, 2025	52.48	52.02	52.02	52.5	51.88	592,400
October 27, 2025	52.41	52.48	52.48	52.87	52.21	891,339
October 24, 2025	52.8	52.56	52.56	52.85	52.3	590,444
October 23, 2025	53.27	52.71	52.71	53.51	52.69	1.1M
October 22, 2025	52.9	53.23	53.23	53.67	52.54	640,223
October 21, 2025	52.48	52.74	52.74	52.84	52.25	644,723
October 20, 2025	52.41	52.46	52.46	52.68	52.02	639,400
October 17, 2025	51.86	52.33	52.33	52.42	51.62	646,200
October 16, 2025	51.75	51.9	51.9	52.13	51.36	861,300
October 15, 2025	51.09	51.82	51.82	51.97	51.09	1.54M
October 14, 2025	50.79	50.96	50.96	51.16	50.15	989,400
October 10, 2025	50.16	50.54	50.54	50.77	49.75	876,635
October 09, 2025	49.61	49.98	49.98	50.15	49.4	515,100
October 08, 2025	49.58	49.44	49.44	49.58	49.09	1.2M
October 07, 2025	49.54	49.48	49.48	49.66	49.38	754,800
October 06, 2025	49.81	49.49	49.49	49.81	49.35	975,849
October 03, 2025	49.79	49.7	49.7	50.23	49.67	408,300
October 02, 2025	49.47	49.86	49.86	49.86	49.3	742,972
October 01, 2025	49.69	49.38	49.38	49.8	49.28	923,200
September 30, 2025	49.09	49.65	49.65	49.83	49.09	1.01M
September 29, 2025	49.04	49.16	49.16	49.39	48.96	601,328
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

Hydro One Limited (H.TO) TSX