Hydro One Limited

H
🏛️ canada →
49.49
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.65 33.00 32.65 32.91 0.4M
2021-12-30 32.68 32.88 32.58 32.72 0.4M
2021-12-29 32.67 32.87 32.55 32.72 0.7M
2021-12-24 32.34 32.38 32.23 32.33 0.0M
2021-12-23 32.45 32.52 32.26 32.29 0.8M
2021-12-22 32.35 32.42 32.19 32.37 0.4M
2021-12-21 32.48 32.69 32.31 32.34 0.5M
2021-12-20 32.24 32.45 32.18 32.42 0.6M
2021-12-17 32.07 32.47 32.06 32.27 1.6M
2021-12-16 32.17 32.33 32.00 32.14 0.6M
2021-12-15 31.57 32.36 31.53 32.13 1.0M
2021-12-14 31.20 31.57 30.96 31.50 0.7M
2021-12-13 31.29 31.30 31.03 31.29 1.4M
2021-12-10 31.05 31.24 31.05 31.18 0.4M
2021-12-09 31.00 31.10 30.90 31.05 1.1M
2021-12-08 31.54 31.54 30.94 31.04 0.7M
2021-12-07 31.40 31.58 31.27 31.38 0.7M
2021-12-06 31.60 31.90 31.59 31.66 0.7M
2021-12-03 31.62 31.64 31.34 31.59 0.7M
2021-12-02 31.43 31.88 31.41 31.53 0.7M
2021-12-01 31.24 31.76 31.23 31.45 0.9M
2021-11-30 31.11 31.31 30.84 31.23 2.5M
2021-11-29 30.82 31.15 30.65 31.12 0.7M
2021-11-26 30.76 31.02 30.71 30.88 1.1M
2021-11-25 30.94 31.11 30.92 30.95 0.1M
2021-11-24 30.95 30.95 30.73 30.88 0.4M
2021-11-23 30.81 31.02 30.63 30.97 1.0M
2021-11-22 30.90 30.90 30.70 30.82 0.6M
2021-11-19 30.60 30.90 30.50 30.83 0.5M
2021-11-18 30.44 30.58 30.36 30.58 0.7M
2021-11-17 30.35 30.49 30.21 30.44 0.5M
2021-11-16 30.32 30.61 30.23 30.36 0.7M
2021-11-15 30.32 30.33 30.16 30.23 0.5M
2021-11-12 30.49 30.49 30.21 30.25 1.5M
2021-11-11 30.32 30.39 30.17 30.34 0.8M
2021-11-10 30.58 30.65 30.28 30.37 0.5M
2021-11-09 30.50 30.54 30.30 30.43 1.1M
2021-11-08 30.50 30.50 30.10 30.20 0.8M
2021-11-05 30.35 30.58 30.35 30.45 0.8M
2021-11-04 30.18 30.28 30.07 30.24 0.6M
2021-11-03 30.07 30.24 29.98 30.12 0.8M
2021-11-02 29.98 30.28 29.92 30.06 0.9M
2021-11-01 29.54 29.97 29.52 29.90 0.6M
2021-10-29 29.46 29.73 29.41 29.57 0.9M
2021-10-28 29.26 29.61 29.26 29.49 1.0M
2021-10-27 29.91 29.92 29.13 29.30 0.9M
2021-10-26 30.01 30.12 29.76 29.81 0.7M
2021-10-25 29.99 30.13 29.75 29.99 1.1M
2021-10-22 30.10 30.19 29.97 29.99 0.5M
2021-10-21 30.05 30.11 29.98 30.01 0.6M
2021-10-20 30.10 30.30 30.06 30.08 0.6M
2021-10-19 30.33 30.40 30.02 30.08 0.9M
2021-10-18 30.32 30.37 30.10 30.35 0.7M
2021-10-15 30.55 30.55 30.37 30.40 0.6M
2021-10-14 30.40 30.58 30.37 30.53 0.5M
2021-10-13 30.04 30.42 30.01 30.36 0.8M
2021-10-12 30.03 30.30 29.87 30.01 1.0M
2021-10-08 30.19 30.19 29.97 30.07 1.4M
2021-10-07 29.92 30.18 29.88 30.13 0.8M
2021-10-06 29.94 29.99 29.61 29.88 1.0M
2021-10-05 30.18 30.18 29.81 29.85 0.9M
2021-10-04 30.07 30.24 30.00 30.15 0.4M
2021-10-01 30.02 30.23 29.61 30.07 0.7M
2021-09-30 30.19 30.21 29.85 29.94 0.7M
2021-09-29 30.20 30.43 30.16 30.19 0.5M
2021-09-28 30.36 30.36 30.01 30.24 0.6M
2021-09-27 30.70 30.71 30.37 30.38 0.5M
2021-09-24 30.83 31.01 30.62 30.73 0.5M
2021-09-23 31.07 31.21 30.81 30.83 0.8M
2021-09-22 31.23 31.27 31.01 31.05 0.4M
2021-09-21 31.02 31.33 31.01 31.16 0.8M
2021-09-20 30.85 31.08 30.74 30.98 1.1M
2021-09-17 31.00 31.06 30.72 30.87 1.3M
2021-09-16 31.38 31.40 31.03 31.08 0.5M
2021-09-15 31.40 31.44 31.12 31.29 0.9M
2021-09-14 31.59 31.72 31.45 31.50 0.8M
2021-09-13 31.46 31.72 31.41 31.53 1.0M
2021-09-10 31.34 31.54 31.22 31.42 0.5M
2021-09-09 31.66 31.75 31.33 31.40 0.7M
2021-09-08 31.19 31.89 31.19 31.72 8.3M
2021-09-07 31.75 31.75 31.14 31.18 0.9M
2021-09-03 32.10 32.10 31.61 31.82 0.7M
2021-09-02 31.90 32.14 31.87 31.97 0.5M
2021-09-01 31.40 32.04 31.40 31.81 7.7M
2021-08-31 31.53 31.62 31.25 31.40 0.9M
2021-08-30 31.29 31.45 31.22 31.42 0.3M
2021-08-27 31.53 31.53 31.26 31.36 0.4M
2021-08-26 31.45 31.53 31.35 31.44 0.5M
2021-08-25 31.46 31.66 31.38 31.41 0.6M
2021-08-24 31.68 31.74 31.33 31.50 0.6M
2021-08-23 31.81 31.84 31.57 31.74 1.4M
2021-08-20 31.75 32.12 31.70 31.81 1.3M
2021-08-19 31.45 31.84 31.40 31.68 0.6M
2021-08-18 31.38 31.55 31.33 31.44 0.8M
2021-08-17 31.42 31.60 31.33 31.50 0.9M
2021-08-16 31.40 31.65 31.37 31.54 0.9M
2021-08-13 31.30 31.38 31.03 31.32 0.4M
2021-08-12 31.31 31.52 31.19 31.24 0.5M
2021-08-11 30.91 31.54 30.91 31.26 0.7M
2021-08-10 30.86 31.19 30.75 30.97 0.8M
2021-08-09 30.81 30.95 30.76 30.85 0.5M
2021-08-06 30.82 30.98 30.69 30.71 0.7M
2021-08-05 30.77 30.90 30.65 30.76 0.4M
2021-08-04 30.85 30.87 30.63 30.77 0.5M
2021-08-03 30.80 31.06 30.78 30.80 0.4M
2021-07-30 30.57 30.86 30.53 30.80 0.7M
2021-07-29 30.54 30.64 30.45 30.50 0.5M
2021-07-28 30.40 30.59 30.39 30.52 0.6M
2021-07-27 30.31 30.49 30.26 30.40 0.5M
2021-07-26 30.38 30.38 30.15 30.27 0.5M
2021-07-23 30.26 30.44 30.14 30.37 0.5M
2021-07-22 30.35 30.43 30.23 30.30 0.8M
2021-07-21 30.56 30.68 30.44 30.44 0.7M
2021-07-20 30.90 30.96 30.59 30.65 1.0M
2021-07-19 30.87 31.07 30.66 30.80 1.1M
2021-07-16 30.54 31.03 30.53 30.80 0.9M
2021-07-15 30.58 30.96 30.44 30.70 1.1M
2021-07-14 30.44 30.56 30.32 30.49 0.5M
2021-07-13 30.29 30.52 30.24 30.51 0.7M
2021-07-12 30.38 30.58 30.38 30.46 0.8M
2021-07-09 30.49 30.60 30.14 30.47 0.8M
2021-07-08 30.06 30.54 30.06 30.46 1.0M
2021-07-07 30.08 30.25 29.98 30.20 0.8M
2021-07-06 30.04 30.16 29.84 30.15 0.7M
2021-07-05 29.94 30.13 29.79 30.09 0.2M
2021-07-02 29.71 29.99 29.53 29.95 0.6M
2021-06-30 30.08 30.19 29.88 29.96 0.9M
2021-06-29 30.26 30.34 30.04 30.09 0.5M
2021-06-28 30.71 30.79 30.17 30.24 0.5M
2021-06-25 30.35 30.47 30.31 30.36 0.6M
2021-06-24 30.33 30.37 30.21 30.28 0.6M
2021-06-23 30.46 30.48 30.23 30.28 1.2M
2021-06-22 30.40 30.55 30.34 30.47 0.4M
2021-06-21 30.45 30.54 30.24 30.35 1.1M
2021-06-18 30.76 30.85 30.39 30.41 1.4M
2021-06-17 30.70 30.86 30.60 30.81 0.9M
2021-06-16 30.92 31.11 30.72 30.75 0.7M
2021-06-15 30.75 30.98 30.70 30.84 0.7M
2021-06-14 30.54 30.85 30.54 30.81 0.9M
2021-06-11 30.67 30.79 30.57 30.67 1.1M
2021-06-10 30.44 30.68 30.38 30.64 0.7M
2021-06-09 30.36 30.60 30.27 30.45 1.0M
2021-06-08 30.76 31.03 30.37 30.45 5.5M
2021-06-07 30.95 31.04 30.87 30.98 0.5M
2021-06-04 30.75 30.97 30.70 30.94 0.5M
2021-06-03 30.69 31.05 30.67 30.72 5.2M
2021-06-02 30.59 30.75 30.43 30.74 1.2M
2021-06-01 30.81 30.85 30.50 30.59 1.3M
2021-05-31 30.87 30.87 30.60 30.69 0.4M
2021-05-28 30.86 30.94 30.69 30.74 0.8M
2021-05-27 30.53 30.76 30.49 30.60 1.9M
2021-05-26 30.40 30.69 30.40 30.61 0.9M
2021-05-25 30.44 30.48 30.14 30.48 1.0M
2021-05-21 30.33 30.53 30.25 30.40 0.8M
2021-05-20 29.94 30.44 29.94 30.28 0.8M
2021-05-19 30.09 30.21 29.90 30.13 0.6M
2021-05-18 29.92 30.19 29.82 30.10 0.8M
2021-05-17 30.19 30.19 29.91 29.93 0.8M
2021-05-14 30.15 30.36 30.08 30.19 0.5M
2021-05-13 30.30 30.35 30.07 30.12 0.5M
2021-05-12 30.20 30.38 30.09 30.26 0.7M
2021-05-11 30.19 30.54 29.92 30.28 0.8M
2021-05-10 29.87 30.40 29.87 30.30 0.9M
2021-05-07 29.81 29.88 29.58 29.81 0.6M
2021-05-06 29.67 29.78 29.42 29.75 0.5M
2021-05-05 29.78 29.82 29.50 29.57 0.4M
2021-05-04 29.73 29.84 29.66 29.76 0.9M
2021-05-03 29.56 29.72 29.34 29.67 0.5M
2021-04-30 29.37 29.52 29.32 29.47 0.7M
2021-04-29 29.61 29.70 29.41 29.42 0.5M
2021-04-28 29.79 29.85 29.52 29.61 0.7M
2021-04-27 29.97 30.00 29.82 29.88 0.4M
2021-04-26 30.18 30.18 29.83 30.03 0.5M
2021-04-23 30.59 30.59 30.17 30.23 1.0M
2021-04-22 30.58 30.86 30.19 30.56 0.9M
2021-04-21 30.75 31.05 30.41 30.67 0.8M
2021-04-20 30.35 30.81 30.35 30.79 0.8M
2021-04-19 30.55 30.74 30.28 30.41 0.8M
2021-04-16 30.50 30.68 30.49 30.60 0.6M
2021-04-15 30.28 30.50 30.13 30.50 0.9M
2021-04-14 30.28 30.40 30.08 30.26 0.8M
2021-04-13 29.90 30.30 29.90 30.28 0.8M
2021-04-12 29.75 30.17 29.58 30.00 1.1M
2021-04-09 29.80 29.95 29.67 29.84 0.5M
2021-04-08 29.87 29.92 29.70 29.89 0.6M
2021-04-07 29.75 29.98 29.65 29.83 0.9M
2021-04-06 29.80 29.93 29.56 29.85 0.4M
2021-04-05 29.56 29.92 29.56 29.75 0.9M
2021-04-01 29.28 29.68 29.28 29.63 0.6M
2021-03-31 29.50 29.56 29.06 29.27 1.4M
2021-03-30 29.68 29.68 29.36 29.55 0.6M
2021-03-29 29.41 29.88 29.41 29.74 1.1M
2021-03-26 29.78 29.78 29.43 29.65 0.8M
2021-03-25 29.74 29.78 29.50 29.60 0.8M
2021-03-24 29.51 29.59 29.38 29.48 0.6M
2021-03-23 29.34 29.69 29.34 29.56 0.7M
2021-03-22 28.93 29.58 28.93 29.36 0.7M
2021-03-19 28.78 29.17 28.61 28.99 1.9M
2021-03-18 29.05 29.09 28.59 28.80 1.0M
2021-03-17 28.85 29.11 28.76 29.06 6.4M
2021-03-16 28.95 29.06 28.66 28.87 4.7M
2021-03-15 29.00 29.20 28.62 29.15 1.7M
2021-03-12 28.78 28.94 28.53 28.87 0.9M
2021-03-11 28.49 28.86 28.36 28.78 1.0M
2021-03-10 27.67 28.54 27.62 28.29 6.2M
2021-03-09 27.61 27.95 27.55 27.64 4.7M
2021-03-08 27.35 27.72 27.25 27.51 1.5M
2021-03-05 26.95 27.55 26.87 27.34 1.1M
2021-03-04 26.93 27.09 26.70 26.95 1.1M
2021-03-03 27.36 27.48 26.78 26.89 1.5M
2021-03-02 27.36 27.45 27.06 27.36 0.8M
2021-03-01 27.06 27.41 27.06 27.25 1.1M
2021-02-26 27.00 27.17 26.83 27.02 2.5M
2021-02-25 26.70 27.11 26.65 26.97 1.4M
2021-02-24 27.05 27.68 26.38 26.72 1.8M
2021-02-23 27.76 27.82 27.09 27.18 1.3M
2021-02-22 28.18 28.19 27.65 27.68 0.8M
2021-02-19 28.31 28.33 28.02 28.04 1.1M
2021-02-18 28.44 28.53 28.27 28.28 0.7M
2021-02-17 28.74 28.82 28.40 28.46 0.7M
2021-02-16 28.65 28.98 28.61 28.70 0.8M
2021-02-12 28.60 28.90 28.42 28.82 0.7M
2021-02-11 29.00 29.02 28.58 28.58 0.9M
2021-02-10 28.89 29.13 28.78 29.01 0.8M
2021-02-09 28.96 29.03 28.74 28.82 0.7M
2021-02-08 29.40 29.45 28.84 28.93 1.4M
2021-02-05 29.84 29.90 29.30 29.35 0.7M
2021-02-04 29.90 29.99 29.70 29.88 0.5M
2021-02-03 30.11 30.15 29.73 29.89 0.5M
2021-02-02 29.93 30.33 29.88 30.02 0.6M
2021-02-01 29.81 30.12 29.52 29.84 0.6M
2021-01-29 29.69 29.74 29.34 29.63 0.8M
2021-01-28 30.00 30.25 29.70 29.79 0.6M
2021-01-27 30.04 30.12 29.68 29.94 0.9M
2021-01-26 30.50 30.55 29.64 30.02 0.6M
2021-01-25 30.13 30.57 29.94 30.28 0.6M
2021-01-22 29.72 30.18 29.59 30.13 0.6M
2021-01-21 29.45 29.82 29.35 29.68 0.7M
2021-01-20 29.22 29.52 29.07 29.46 0.8M
2021-01-19 29.58 29.59 29.15 29.17 0.9M
2021-01-18 29.41 29.65 29.38 29.45 0.2M
2021-01-15 29.33 29.52 29.22 29.44 1.0M
2021-01-14 29.35 29.51 29.17 29.32 0.6M
2021-01-13 29.03 29.45 29.00 29.38 1.0M
2021-01-12 29.06 29.07 28.81 29.03 0.8M
2021-01-11 29.18 29.45 28.97 29.02 0.6M
2021-01-08 29.21 29.64 29.16 29.34 1.0M
2021-01-07 29.44 29.54 29.05 29.17 0.7M
2021-01-06 29.11 29.39 28.96 29.23 1.0M
2021-01-05 28.88 29.02 28.62 28.97 0.6M
2021-01-04 28.98 29.09 28.69 28.94 0.6M