Hydro One Limited

H
🏛️ canada →
49.70
Last Update: 2025-10-03
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
2022-12-30 36.45 36.61 36.12 36.27 0.9M
2022-12-29 36.49 36.79 36.42 36.47 0.5M
2022-12-28 36.37 36.95 36.30 36.36 1.2M
2022-12-23 36.21 36.69 36.05 36.65 0.5M
2022-12-22 36.60 36.62 36.07 36.29 0.4M
2022-12-21 36.21 36.71 36.16 36.64 0.8M
2022-12-20 35.92 36.31 35.62 36.15 1.0M
2022-12-19 36.90 37.01 35.93 35.96 1.1M
2022-12-16 37.20 37.20 36.22 37.02 2.9M
2022-12-15 37.29 37.43 36.73 37.14 0.8M
2022-12-14 37.77 37.99 37.28 37.33 1.9M
2022-12-13 37.94 37.95 37.38 37.65 1.7M
2022-12-12 37.34 37.83 37.29 37.76 1.4M
2022-12-09 37.33 37.35 37.10 37.28 1.0M
2022-12-08 37.21 37.47 37.07 37.31 1.1M
2022-12-07 37.60 37.68 37.20 37.23 1.0M
2022-12-06 38.02 38.27 37.31 37.52 1.9M
2022-12-05 37.84 38.18 37.75 38.02 0.7M
2022-12-02 37.35 37.93 37.28 37.81 1.0M
2022-12-01 37.50 37.73 37.10 37.49 1.8M
2022-11-30 36.62 37.80 36.58 37.62 6.7M
2022-11-29 36.63 36.78 36.34 36.61 0.5M
2022-11-28 36.77 36.90 36.51 36.71 0.8M
2022-11-25 36.37 36.85 36.29 36.83 1.0M
2022-11-24 36.41 36.56 36.22 36.27 0.2M
2022-11-23 36.07 36.48 36.07 36.26 0.7M
2022-11-22 35.98 36.73 35.77 36.10 1.5M
2022-11-21 35.46 35.87 35.46 35.54 0.8M
2022-11-18 35.12 35.58 34.97 35.51 1.0M
2022-11-17 34.41 35.11 34.41 34.93 1.4M
2022-11-16 34.08 34.57 34.08 34.48 1.0M
2022-11-15 34.20 34.47 33.94 34.06 0.8M
2022-11-14 34.11 34.39 33.90 34.13 2.7M
2022-11-11 34.35 34.49 33.48 33.96 0.9M
2022-11-10 33.92 34.58 33.85 34.35 1.0M
2022-11-09 33.58 33.82 33.44 33.49 0.9M
2022-11-08 33.12 33.54 33.08 33.41 0.9M
2022-11-07 33.88 33.92 32.82 32.98 1.0M
2022-11-04 34.07 34.22 33.68 33.86 0.6M
2022-11-03 34.05 34.23 33.68 33.92 0.5M
2022-11-02 33.99 34.50 33.99 34.14 1.3M
2022-11-01 34.27 34.43 33.95 34.00 0.9M
2022-10-31 34.05 34.24 33.42 34.16 1.5M
2022-10-28 33.37 34.09 33.24 34.04 1.2M
2022-10-27 33.34 33.52 33.18 33.34 0.9M
2022-10-26 32.77 33.32 32.63 33.21 0.9M
2022-10-25 32.64 33.31 32.61 32.80 1.2M
2022-10-24 31.94 32.78 31.90 32.63 1.3M
2022-10-21 31.16 32.14 30.97 31.95 1.4M
2022-10-20 31.57 31.70 31.06 31.09 1.1M
2022-10-19 32.00 32.04 31.20 31.53 1.2M
2022-10-18 31.78 32.12 31.51 32.10 0.9M
2022-10-17 31.35 31.88 31.30 31.68 1.6M
2022-10-14 32.20 32.22 30.97 31.01 1.6M
2022-10-13 30.90 32.02 30.87 31.96 1.0M
2022-10-12 32.25 32.32 31.19 31.24 1.6M
2022-10-11 32.37 32.53 31.94 32.25 1.1M
2022-10-07 32.67 32.96 32.27 32.51 1.1M
2022-10-06 33.70 33.70 32.57 32.75 1.4M
2022-10-05 34.13 34.18 33.61 33.63 0.8M
2022-10-04 34.12 34.71 34.07 34.26 0.9M
2022-10-03 33.94 34.36 33.66 33.96 1.1M
2022-09-30 33.67 34.09 33.60 33.78 2.1M
2022-09-29 34.40 34.40 33.53 33.59 0.9M
2022-09-28 34.57 34.65 33.70 34.35 1.4M
2022-09-27 34.81 35.01 34.37 34.54 1.3M
2022-09-26 34.73 34.80 34.30 34.57 1.2M
2022-09-23 34.99 35.04 34.60 34.78 0.9M
2022-09-22 34.78 35.20 34.72 35.14 0.9M
2022-09-21 34.98 35.27 34.69 34.90 0.9M
2022-09-20 34.90 34.96 34.58 34.94 0.9M
2022-09-19 34.65 35.03 34.65 34.95 0.8M
2022-09-16 34.66 34.92 34.59 34.66 3.2M
2022-09-15 35.44 35.49 34.59 34.76 1.1M
2022-09-14 35.15 35.59 35.14 35.49 1.5M
2022-09-13 35.49 35.71 34.99 35.16 5.1M
2022-09-12 35.72 36.03 35.60 35.79 1.3M
2022-09-09 35.65 35.76 35.45 35.48 0.9M
2022-09-08 35.51 35.70 35.46 35.57 1.2M
2022-09-07 35.52 35.86 35.45 35.56 0.9M
2022-09-06 35.41 35.60 35.13 35.47 3.9M
2022-09-02 35.50 35.74 35.19 35.40 1.0M
2022-09-01 35.63 35.84 35.16 35.44 1.3M
2022-08-31 35.71 35.97 35.55 35.56 2.1M
2022-08-30 35.72 35.99 35.71 35.79 0.7M
2022-08-29 35.25 35.76 35.00 35.72 1.3M
2022-08-26 35.70 35.82 35.34 35.36 0.6M
2022-08-25 35.86 35.86 35.25 35.74 0.7M
2022-08-24 35.77 36.00 35.62 35.89 0.9M
2022-08-23 35.90 36.14 35.68 35.76 0.5M
2022-08-22 35.99 36.07 35.74 36.03 0.7M
2022-08-19 35.82 36.15 35.82 36.05 0.9M
2022-08-18 36.02 36.14 35.66 35.80 0.5M
2022-08-17 35.85 36.20 35.83 36.00 1.1M
2022-08-16 35.65 36.08 35.61 35.88 0.7M
2022-08-15 35.29 35.74 35.29 35.70 0.9M
2022-08-12 35.49 35.72 35.27 35.29 0.6M
2022-08-11 35.64 35.64 35.35 35.43 0.8M
2022-08-10 36.19 36.23 35.40 35.63 0.9M
2022-08-09 36.14 36.44 35.94 36.19 1.0M
2022-08-08 35.68 35.92 35.68 35.79 1.0M
2022-08-05 35.78 35.95 35.41 35.62 0.7M
2022-08-04 35.90 36.06 35.68 35.86 0.6M
2022-08-03 35.63 35.80 35.28 35.76 0.8M
2022-08-02 35.85 36.09 35.62 35.71 0.9M
2022-07-29 36.03 36.19 35.72 35.75 1.0M
2022-07-28 35.59 36.43 35.32 36.03 0.9M
2022-07-27 35.56 35.72 35.38 35.44 0.4M
2022-07-26 35.42 35.70 35.42 35.53 0.5M
2022-07-25 34.76 35.36 34.75 35.35 1.4M
2022-07-22 34.60 34.90 34.60 34.86 0.5M
2022-07-21 34.52 34.67 34.37 34.54 0.5M
2022-07-20 34.68 34.68 34.40 34.47 0.5M
2022-07-19 34.97 35.13 34.55 34.61 0.6M
2022-07-18 35.09 35.20 34.77 34.89 1.1M
2022-07-15 35.41 35.62 35.00 35.07 0.7M
2022-07-14 35.17 35.64 35.17 35.43 1.2M
2022-07-13 34.75 35.43 34.70 35.33 0.9M
2022-07-12 34.69 35.58 34.65 34.98 1.5M
2022-07-11 34.02 34.73 34.02 34.69 1.4M
2022-07-08 34.19 34.37 33.98 34.05 0.9M
2022-07-07 34.16 34.27 33.92 34.23 0.7M
2022-07-06 34.73 34.80 34.08 34.18 1.0M
2022-07-05 34.72 34.95 33.96 34.60 1.4M
2022-07-04 34.97 35.11 34.60 34.64 0.6M
2022-06-30 34.52 34.67 34.25 34.61 1.3M
2022-06-29 34.31 34.93 34.28 34.63 0.8M
2022-06-28 34.15 34.55 34.13 34.37 0.8M
2022-06-27 33.96 34.22 33.77 34.09 1.0M
2022-06-24 33.77 33.92 33.61 33.87 1.4M
2022-06-23 33.53 33.72 33.33 33.67 0.6M
2022-06-22 32.59 33.66 32.48 33.39 2.1M
2022-06-21 32.97 32.97 32.46 32.72 1.5M
2022-06-20 32.50 32.96 32.50 32.77 0.4M
2022-06-17 33.00 33.29 32.44 32.64 3.2M
2022-06-16 33.30 33.37 32.89 33.08 1.2M
2022-06-15 33.78 33.94 33.38 33.52 1.1M
2022-06-14 34.13 34.28 33.68 33.80 1.5M
2022-06-13 34.54 34.61 33.96 34.13 4.1M
2022-06-10 34.17 34.60 34.17 34.51 0.7M
2022-06-09 33.90 34.52 33.86 34.32 2.2M
2022-06-08 34.30 34.42 33.88 33.98 2.0M
2022-06-07 34.49 34.58 34.12 34.30 3.6M
2022-06-06 35.30 35.59 34.73 34.77 5.3M
2022-06-03 35.37 35.81 35.30 35.40 0.6M
2022-06-02 35.28 35.50 34.89 35.45 1.1M
2022-06-01 35.23 35.36 34.85 35.24 1.7M
2022-05-31 35.14 35.45 35.05 35.28 4.6M
2022-05-30 35.37 35.40 35.08 35.23 0.3M
2022-05-27 35.52 35.58 34.94 35.32 0.9M
2022-05-26 35.93 35.93 35.46 35.47 0.6M
2022-05-25 35.73 36.11 35.72 35.83 0.9M
2022-05-24 35.63 35.98 35.59 35.77 1.4M
2022-05-20 35.16 35.53 34.97 35.46 0.7M
2022-05-19 35.13 35.32 34.97 35.09 1.3M
2022-05-18 35.36 35.69 35.15 35.23 1.1M
2022-05-17 35.27 35.68 35.06 35.50 2.1M
2022-05-16 35.39 35.83 35.28 35.34 0.9M
2022-05-13 35.15 35.60 34.90 35.49 2.0M
2022-05-12 34.49 35.24 34.47 34.94 1.3M
2022-05-11 34.99 35.04 34.44 34.63 1.3M
2022-05-10 35.56 35.82 34.69 35.08 1.0M
2022-05-09 34.69 35.89 34.40 35.59 1.0M
2022-05-06 35.11 35.46 34.71 34.90 1.0M
2022-05-05 34.88 35.46 34.77 35.22 0.9M
2022-05-04 34.70 35.17 34.30 34.99 1.3M
2022-05-03 34.41 34.81 34.30 34.45 1.0M
2022-05-02 34.75 34.99 34.07 34.41 0.7M
2022-04-29 35.24 35.28 34.65 34.73 1.1M
2022-04-28 35.56 35.77 35.29 35.31 0.7M
2022-04-27 35.82 35.82 35.41 35.51 1.0M
2022-04-26 35.75 35.95 35.50 35.85 1.3M
2022-04-25 35.27 36.09 35.27 35.81 1.2M
2022-04-22 35.45 35.87 35.41 35.68 0.8M
2022-04-21 35.11 35.63 35.02 35.38 1.0M
2022-04-20 34.75 35.24 34.60 35.07 0.9M
2022-04-19 34.50 34.78 34.43 34.69 1.0M
2022-04-18 34.67 34.75 34.34 34.46 0.5M
2022-04-14 34.74 34.94 34.65 34.71 0.5M
2022-04-13 35.02 35.39 34.62 34.78 1.2M
2022-04-12 35.16 35.39 35.00 35.37 0.8M
2022-04-11 35.16 35.40 34.58 35.23 0.8M
2022-04-08 35.41 35.56 35.37 35.43 0.6M
2022-04-07 35.41 35.50 35.08 35.43 1.0M
2022-04-06 34.66 35.56 34.65 35.40 1.0M
2022-04-05 34.20 34.89 34.15 34.70 1.0M
2022-04-04 34.16 34.28 33.88 34.26 0.9M
2022-04-01 33.67 34.28 33.56 34.20 0.8M
2022-03-31 33.57 34.17 33.47 33.68 1.6M
2022-03-30 33.14 33.56 33.01 33.48 1.1M
2022-03-29 33.06 33.41 33.03 33.13 0.9M
2022-03-28 32.69 32.95 32.62 32.87 0.6M
2022-03-25 32.52 32.73 32.51 32.68 0.7M
2022-03-24 32.53 32.56 32.32 32.47 0.8M
2022-03-23 32.54 32.54 32.29 32.49 1.3M
2022-03-22 32.68 32.71 32.46 32.53 1.1M
2022-03-21 32.48 32.70 32.38 32.57 1.1M
2022-03-18 33.06 33.06 32.47 32.54 2.8M
2022-03-17 32.77 32.92 32.60 32.76 1.3M
2022-03-16 32.35 32.90 32.25 32.63 5.2M
2022-03-15 32.55 32.61 32.21 32.43 5.1M
2022-03-14 32.79 32.92 32.61 32.73 1.2M
2022-03-11 32.81 32.91 32.57 32.79 1.3M
2022-03-10 32.45 32.80 32.31 32.77 1.3M
2022-03-09 33.50 33.50 32.51 32.58 5.3M
2022-03-08 32.55 33.48 32.55 33.08 5.6M
2022-03-07 32.88 33.01 32.65 32.78 0.9M
2022-03-04 31.99 32.65 31.87 32.63 0.9M
2022-03-03 31.84 31.98 31.58 31.95 0.8M
2022-03-02 31.35 32.08 31.35 31.72 1.2M
2022-03-01 31.31 31.70 31.15 31.40 1.0M
2022-02-28 31.00 31.60 30.97 31.30 1.6M
2022-02-25 31.04 31.35 30.52 31.24 1.7M
2022-02-24 30.67 31.38 30.61 31.29 1.2M
2022-02-23 31.09 31.21 30.77 30.92 1.2M
2022-02-22 31.24 31.29 30.97 31.13 1.2M
2022-02-18 31.51 31.51 31.20 31.27 0.9M
2022-02-17 31.43 31.56 31.34 31.44 0.9M
2022-02-16 31.85 31.89 31.36 31.43 1.2M
2022-02-15 32.34 32.42 31.76 31.87 1.0M
2022-02-14 32.27 32.33 31.96 32.23 1.4M
2022-02-11 32.61 32.61 32.11 32.29 1.2M
2022-02-10 32.53 32.75 32.42 32.48 1.2M
2022-02-09 32.76 32.91 32.46 32.77 2.4M
2022-02-08 32.90 32.98 32.58 32.77 13.4M
2022-02-07 33.37 33.67 32.78 32.89 2.6M
2022-02-04 32.68 32.80 32.52 32.68 0.6M
2022-02-03 32.99 33.10 32.69 32.77 0.8M
2022-02-02 32.80 33.28 32.77 33.05 0.8M
2022-02-01 32.99 33.00 32.51 32.73 0.8M
2022-01-31 32.41 33.06 32.41 32.84 0.8M
2022-01-28 32.15 32.71 32.11 32.48 0.8M
2022-01-27 31.86 32.26 31.77 32.06 1.0M
2022-01-26 31.95 32.09 31.62 31.69 0.9M
2022-01-25 31.92 32.24 31.72 31.91 0.8M
2022-01-24 31.64 32.11 31.60 32.06 1.3M
2022-01-21 31.78 31.94 31.58 31.87 1.1M
2022-01-20 31.75 31.92 31.61 31.70 0.4M
2022-01-19 31.49 31.69 31.31 31.67 0.6M
2022-01-18 31.41 31.52 31.32 31.46 0.5M
2022-01-17 31.72 31.79 31.50 31.51 0.4M
2022-01-14 31.88 31.89 31.59 31.67 0.6M
2022-01-13 31.86 32.06 31.79 31.86 0.7M
2022-01-12 31.68 31.91 31.54 31.84 1.8M
2022-01-11 31.58 31.87 31.49 31.75 1.0M
2022-01-10 32.04 32.05 31.51 31.56 0.9M
2022-01-07 32.19 32.19 31.75 31.99 0.6M
2022-01-06 32.72 32.80 32.01 32.18 1.9M
2022-01-05 32.79 32.88 32.50 32.79 0.9M
2022-01-04 32.85 33.10 32.64 32.84 0.9M