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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	49.1	49.16	49.16	49.4	48.86	1.33M
June 30, 2025	48.51	49.07	49.07	49.08	48.45	1.14M
June 27, 2025	48.69	48.56	48.56	49.03	48.42	713,000
June 26, 2025	48.69	48.87	48.87	48.91	48.55	583,505
June 25, 2025	48.89	48.61	48.61	49.13	48.25	671,400
June 24, 2025	49.27	48.97	48.97	49.46	48.87	600,600
June 23, 2025	48.55	49.15	49.15	49.34	48.51	487,228
June 20, 2025	49.07	48.63	48.63	49.09	48.35	1.31M
June 19, 2025	48.88	48.7	48.7	49.1	48.49	220,600
June 18, 2025	49.06	48.97	48.97	49.22	48.83	990,300
June 17, 2025	48.89	48.98	48.98	49.07	48.56	1.06M
June 16, 2025	49.22	48.89	48.89	49.55	48.71	1.05M
June 13, 2025	49.29	49.24	49.24	49.33	48.95	760,800
June 12, 2025	48.68	49.12	49.12	49.12	48.52	3.06M
June 11, 2025	49.19	48.55	48.55	49.23	48.52	4.79M
June 10, 2025	49.13	49.19	48.86	49.53	49.07	3.14M
June 09, 2025	49.16	49.07	48.74	51.25	48.69	3.78M
June 06, 2025	49.77	49.44	49.11	49.79	49.31	1.23M
June 05, 2025	49.76	49.86	49.52	49.99	49.38	646,200
June 04, 2025	50.18	49.7	49.36	50.21	49.61	2.6M
June 03, 2025	51.03	50.18	49.84	51.03	49.85	884,500
June 02, 2025	50.43	50.77	50.43	51.01	50.31	612,135
May 30, 2025	50.5	50.53	50.19	51.19	50.45	2.39M
May 29, 2025	50.5	50.53	50.19	50.88	50.29	702,537

Hydro One Limited (H.TO) TSX