Toronto - Delayed Quote
CAD
Hydro One Limited (H.TO)
55.24
+0.50
(+0.91%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.18
55.45
54.76
55.24
55.24
1,234,100
Oct 29, 2026
54.15
55.00
54.08
54.74
54.74
754,400
Oct 28, 2026
54.49
54.51
53.82
53.91
53.91
1,095,200
Oct 27, 2026
54.32
54.65
54.21
54.56
54.56
1,305,800
Oct 26, 2026
54.28
54.78
54.13
54.43
54.43
1,482,700
Oct 23, 2026
54.31
54.80
54.04
54.45
54.45
1,690,400
Oct 22, 2026
53.09
54.69
53.09
54.38
54.38
1,817,100
Oct 21, 2026
52.89
53.13
52.65
52.91
52.91
1,061,600
Oct 20, 2026
52.64
53.26
52.64
52.78
52.78
1,426,600
Oct 19, 2026
53.33
53.37
52.20
52.55
52.55
944,000
Oct 16, 2026
52.80
53.65
52.66
53.52
53.52
833,800
Oct 15, 2026
52.73
53.56
52.64
52.76
52.76
1,456,300
Oct 14, 2026
51.42
52.27
51.23
52.24
52.24
1,349,500
Oct 13, 2026
50.97
51.53
50.58
51.46
51.46
1,562,100
Oct 9, 2026
50.84
50.94
50.40
50.78
50.78
896,900
Oct 8, 2026
50.93
51.41
50.50
50.89
50.89
1,865,000
Oct 7, 2026
51.22
51.43
50.59
50.83
50.83
1,331,900
Oct 6, 2026
50.96
51.28
50.64
51.26
51.26
1,502,400
Oct 5, 2026
50.88
51.14
50.59
50.93
50.93
1,202,000
Oct 2, 2026
51.22
51.67
50.60
50.83
50.83
1,555,600
Oct 1, 2026
50.67
51.09
50.33
51.05
51.05
865,300
Sep 30, 2026
51.16
51.36
50.66
50.71
50.71
1,156,500
Sep 29, 2026
50.75
51.14
50.42
51.06
51.06
1,416,200
Sep 28, 2026
50.93
51.19
50.28
50.86
50.86
980,900
Sep 25, 2026
50.95
51.06
50.55
50.83
50.83
1,284,100
Sep 24, 2026
51.15
51.21
50.75
50.95
50.95
1,549,000
Sep 23, 2026
51.33
51.60
50.66
51.14
51.14
959,400
Sep 22, 2026
51.28
51.74
51.04
51.61
51.61
1,775,800
Sep 21, 2026
51.94
52.14
51.18
51.25
51.25
1,990,900
Sep 18, 2026
51.58
51.95
51.51
51.90
51.90
4,020,400
Sep 17, 2026
51.64
52.42
51.64
51.96
51.96
1,042,400
Sep 16, 2026
50.77
51.70
50.74
51.64
51.64
1,605,700
Sep 15, 2026
51.14
51.18
50.58
50.64
50.64
1,228,600
Sep 14, 2026
50.15
51.58
50.14
51.13
51.13
3,978,900
Sep 11, 2026
51.89
51.89
50.91
50.97
50.97
1,234,200
Sep 10, 2026
52.82
52.82
51.58
51.70
51.70
1,535,400
Sep 9, 2026
0.353
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
53.19
53.28
52.47
52.73
52.73
3,814,800
Sep 8, 2026
52.98
53.69
52.82
53.38
53.03
1,659,900
Sep 4, 2026
53.51
53.52
52.92
53.11
52.76
3,854,300
Sep 3, 2026
52.67
53.07
52.52
52.91
52.56
1,649,900
Sep 2, 2026
53.05
53.09
52.18
52.64
52.29
4,313,900
Sep 1, 2026
53.45
53.55
52.87
53.16
52.81
1,345,400
Aug 31, 2026
52.75
53.36
52.74
53.36
53.01
2,716,600
Aug 28, 2026
53.03
53.31
52.79
53.21
52.86
2,078,000
Aug 27, 2026
53.30
53.34
52.58
52.99
52.64
1,143,000
Aug 26, 2026
53.40
53.92
53.40
53.55
53.20
689,400
Aug 25, 2026
53.50
53.89
53.25
53.47
53.12
789,900
Aug 24, 2026
53.17
53.60
52.97
53.40
53.05
1,783,900
Aug 21, 2026
55.13
55.13
53.16
53.25
52.90
1,804,100
Aug 20, 2026
54.89
55.24
54.62
55.10
54.74
852,700
Aug 19, 2026
55.83
55.83
54.71
55.06
54.70
1,392,700
Aug 18, 2026
55.64
56.12
55.63
55.82
55.45
1,092,400
Aug 17, 2026
56.33
56.66
55.40
55.44
55.07
1,609,800
Aug 14, 2026
56.43
56.56
56.05
56.42
56.05
795,300
Aug 13, 2026
57.14
57.66
56.33
56.45
56.08
1,456,400
Aug 12, 2026
56.69
57.38
55.87
56.75
56.37
1,331,500
Aug 11, 2026
54.92
56.21
54.90
56.00
55.63
1,828,700
Aug 10, 2026
56.63
56.70
54.80
54.83
54.47
1,907,300
Aug 7, 2026
56.43
56.60
56.00
56.54
56.17
1,179,300
Aug 6, 2026
57.55
57.65
55.92
56.42
56.05
1,223,800
Aug 5, 2026
58.04
58.05
56.97
57.08
56.70
887,400
Aug 4, 2026
58.20
58.35
57.51
57.98
57.60
1,065,200
Jul 31, 2026
58.16
59.09
57.94
58.40
58.01
1,166,000
Jul 30, 2026
58.58
58.64
57.87
58.26
57.87
749,600
Jul 29, 2026
59.54
59.62
58.29
58.71
58.32
1,248,700
Jul 28, 2026
59.85
60.57
59.52
59.54
59.15
782,200
Jul 27, 2026
60.07
60.29
59.50
59.79
59.39
523,100
Jul 24, 2026
59.78
60.21
59.63
60.19
59.79
693,000
Jul 23, 2026
59.50
59.98
59.29
59.61
59.22
840,300
Jul 22, 2026
59.24
59.78
59.06
59.57
59.18
1,090,200
Jul 21, 2026
59.57
59.57
58.79
59.08
58.69
1,061,800
Jul 20, 2026
59.69
60.39
59.44
59.58
59.19
983,600
Jul 17, 2026
59.17
59.96
58.83
59.79
59.39
1,271,900
Jul 16, 2026
58.63
59.06
58.39
58.81
58.42
929,000
Jul 15, 2026
58.72
59.25
58.45
58.59
58.20
865,800
Jul 14, 2026
58.86
59.36
58.58
58.80
58.41
976,300
Jul 13, 2026
58.51
59.04
58.43
58.80
58.41
807,900
Jul 10, 2026
58.55
58.83
58.21
58.57
58.18
871,300
Jul 9, 2026
59.00
59.03
58.32
58.41
58.02
827,900
Jul 8, 2026
58.42
59.16
58.29
59.06
58.67
1,113,600
Jul 7, 2026
58.08
58.69
58.08
58.38
57.99
1,537,300
Jul 6, 2026
58.83
59.18
57.97
58.24
57.85
883,800
Jul 3, 2026
59.02
59.36
58.80
58.95
58.56
336,700
Jul 2, 2026
58.33
59.18
58.00
59.00
58.61
1,223,400
Jun 30, 2026
59.00
59.00
58.22
58.50
58.11
1,983,100
Jun 29, 2026
59.20
59.40
58.53
58.99
58.60
936,500
Jun 26, 2026
58.46
59.31
58.46
59.23
58.84
1,285,300
Jun 25, 2026
58.03
58.42
57.43
58.42
58.03
1,648,000
Jun 24, 2026
57.64
58.08
57.32
57.93
57.55
1,006,100
Jun 23, 2026
56.73
57.79
56.73
57.63
57.25
1,021,300
Jun 22, 2026
56.27
57.03
56.12
56.65
56.28
1,103,700
Jun 19, 2026
56.76
56.94
56.00
56.00
55.63
2,578,600
Jun 18, 2026
56.50
57.27
56.36
56.78
56.40
1,080,400
Jun 17, 2026
57.06
57.44
56.22
56.36
55.99
972,200
Jun 16, 2026
56.86
57.68
56.73
57.15
56.77
1,895,800
Jun 15, 2026
56.46
57.06
55.94
56.96
56.58
1,218,800
Jun 12, 2026
56.57
57.14
56.22
56.69
56.32
7,048,900
Jun 11, 2026
56.28
57.14
56.22
56.28
55.91
1,367,500
Jun 10, 2026
0.353
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
56.08
56.39
55.85
56.17
55.80
1,252,800
Jun 9, 2026
56.07
57.01
55.82
56.21
55.49
1,119,800
Jun 8, 2026
56.84
57.53
55.98
56.18
55.46
1,238,100
Jun 5, 2026
56.66
57.39
56.21
56.97
56.24
6,641,300
Jun 4, 2026
55.83
56.47
55.48
56.12
55.40
1,292,900
Jun 3, 2026
55.92
56.53
55.56
55.58
54.87
1,798,200
Jun 2, 2026
55.75
56.33
55.21
55.85
55.13
1,340,300
Jun 1, 2026
56.58
57.13
55.71
56.36
55.64
1,748,800
May 29, 2026
58.00
58.54
56.46
56.70
55.97
3,979,600
May 28, 2026
59.00
59.53
57.93
58.04
57.29
1,140,800
May 27, 2026
59.59
59.86
59.02
59.14
58.38
934,300
May 26, 2026
59.40
59.95
59.15
59.66
58.89
1,344,200
May 25, 2026
59.27
59.45
59.10
59.36
58.60
180,900
May 22, 2026
58.81
59.38
58.69
59.17
58.41
733,000
May 21, 2026
58.51
59.04
58.51
58.76
58.00
926,000
May 20, 2026
58.49
59.08
58.49
58.64
57.89
1,152,200
May 19, 2026
58.00
58.70
57.84
58.63
57.88
1,073,700
May 15, 2026
58.53
58.71
57.31
57.60
56.86
907,600
May 14, 2026
58.83
59.26
58.40
58.51
57.76
586,400
May 13, 2026
59.45
59.47
58.37
58.77
58.01
901,200
May 12, 2026
58.81
59.58
58.76
59.15
58.39
895,500
May 11, 2026
58.88
59.24
58.54
58.73
57.98
1,315,100
May 8, 2026
58.65
59.42
58.65
58.76
58.00
734,000
May 7, 2026
58.52
58.79
58.22
58.69
57.94
813,900
May 6, 2026
59.23
59.44
58.36
58.52
57.77
1,173,800
May 5, 2026
58.73
59.61
58.59
59.23
58.47
1,130,400
May 4, 2026
58.26
58.77
58.00
58.55
57.80
1,135,400
May 1, 2026
58.36
59.00
58.33
58.41
57.66
586,900
Apr 30, 2026
58.05
58.52
57.95
58.36
57.61
1,224,700
Apr 29, 2026
58.24
58.30
57.57
57.81
57.07
1,098,100
Apr 28, 2026
58.27
59.07
58.13
58.43
57.68
812,600
Apr 27, 2026
58.27
58.27
57.72
58.00
57.25
570,700
Apr 24, 2026
58.09
58.31
57.75
58.28
57.53
656,000
Apr 23, 2026
56.98
58.40
56.97
58.11
57.36
1,516,900
Apr 22, 2026
57.64
58.08
56.75
56.88
56.15
775,200
Apr 21, 2026
58.20
58.35
57.46
57.47
56.73
924,900
Apr 20, 2026
58.26
58.55
58.01
58.31
57.56
1,451,500
Apr 17, 2026
58.49
59.00
57.91
58.30
57.55
1,221,600
Apr 16, 2026
58.15
58.58
57.57
58.58
57.83
1,263,700
Apr 15, 2026
58.42
58.44
57.85
58.27
57.52
1,056,300
Apr 14, 2026
58.34
58.37
57.75
58.24
57.49
694,100
Apr 13, 2026
58.88
59.39
58.11
58.25
57.50
1,194,500
Apr 10, 2026
58.64
59.56
58.64
58.94
58.18
724,800
Apr 9, 2026
58.36
59.30
58.34
58.57
57.82
891,300
Apr 8, 2026
58.57
59.70
58.00
58.48
57.73
776,300
Apr 7, 2026
58.42
59.61
58.12
59.27
58.51
1,052,100
Apr 6, 2026
58.05
58.59
58.00
58.47
57.72
1,357,500
Apr 2, 2026
57.94
58.63
57.67
58.25
57.50
954,700
Apr 1, 2026
57.69
58.32
57.31
57.91
57.17
849,400
Mar 31, 2026
57.46
58.10
57.13
57.45
56.71
1,527,100
Mar 30, 2026
57.21
58.20
56.50
57.59
56.85
1,085,500
Mar 27, 2026
57.15
57.58
56.48
56.77
56.04
1,058,900
Mar 26, 2026
57.18
57.56
56.91
57.17
56.44
601,200
Mar 25, 2026
57.37
57.69
56.79
57.40
56.66
1,107,400
Mar 24, 2026
56.46
57.12
56.22
57.09
56.36
1,319,100
Mar 23, 2026
56.92
57.15
56.42
56.54
55.81
1,133,900
Mar 20, 2026
58.86
59.06
56.78
56.83
56.10
3,080,600
Mar 19, 2026
59.53
59.71
58.45
58.96
58.20
2,018,300
Mar 18, 2026
59.85
59.85
59.37
59.58
58.81
1,029,500
Mar 17, 2026
60.46
60.46
59.64
59.85
59.08
854,000
Mar 16, 2026
60.23
60.44
59.78
60.17
59.40
1,203,100
Mar 13, 2026
59.50
60.19
59.39
60.09
59.32
1,101,700
Mar 12, 2026
58.69
59.97
58.69
59.29
58.53
7,669,600
Mar 11, 2026
0.333
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
58.65
58.99
58.35
58.67
57.92
1,335,700
Mar 10, 2026
59.48
59.68
59.02
59.15
58.06
1,486,600
Mar 9, 2026
58.75
59.80
58.65
59.55
58.45
1,157,600
Mar 6, 2026
57.96
59.28
57.75
59.08
57.99
1,240,600
Mar 5, 2026
58.14
58.15
57.55
57.94
56.87
7,515,200
Mar 4, 2026
58.40
58.46
57.87
58.18
57.11
694,500
Mar 3, 2026
57.86
58.40
57.30
58.34
57.27
1,230,600
Mar 2, 2026
58.41
58.99
57.72
58.15
57.08
1,637,800
Feb 27, 2026
57.96
58.77
57.96
58.62
57.54
2,605,600
Feb 26, 2026
57.99
58.09
57.74
57.97
56.90
881,100
Feb 25, 2026
57.86
58.07
57.35
57.98
56.91
812,000
Feb 24, 2026
58.00
58.00
57.18
57.94
56.87
694,800
Feb 23, 2026
56.75
57.77
56.71
57.64
56.58
1,191,400
Feb 20, 2026
57.07
57.47
56.56
56.67
55.63
967,400
Feb 19, 2026
56.58
57.12
56.41
56.84
55.79
631,400
Feb 18, 2026
57.34
57.53
56.27
56.66
55.62
1,916,600
Feb 17, 2026
56.87
57.63
56.83
57.34
56.28
899,100
Feb 13, 2026
56.98
57.38
56.00
56.47
55.43
1,133,900
Feb 12, 2026
54.94
56.36
54.94
55.98
54.95
1,540,100
Feb 11, 2026
54.71
55.10
54.36
54.90
53.89
2,003,400
Feb 10, 2026
54.46
54.88
54.26
54.79
53.78
747,600
Feb 9, 2026
54.52
54.61
54.04
54.42
53.42
526,700
Feb 6, 2026
55.67
55.71
54.35
54.48
53.48
697,600
Feb 5, 2026
55.12
55.60
54.69
55.49
54.47
1,309,600
Feb 4, 2026
54.75
55.45
54.69
54.79
53.78
1,100,800
Feb 3, 2026
53.90
54.68
53.55
54.55
53.55
858,200
Feb 2, 2026
54.06
54.54
53.61
53.84
52.85
1,163,100
Jan 30, 2026
53.80
54.00
52.99
53.83
52.84
1,762,600
Jan 29, 2026
53.37
53.87
53.10
53.70
52.71
867,900
Jan 28, 2026
53.81
54.00
52.97
53.35
52.37
724,700
Jan 27, 2026
53.41
54.05
53.39
53.81
52.82
616,300
Jan 26, 2026
53.25
53.56
53.24
53.55
52.56
814,800
Jan 23, 2026
53.15
53.44
52.70
53.15
52.17
781,700
Jan 22, 2026
52.94
53.45
52.88
53.13
52.15
681,700
Jan 21, 2026
53.61
53.62
52.68
52.94
51.97
969,500
Jan 20, 2026
53.18
53.54
52.72
53.46
52.48
861,200
Jan 19, 2026
52.66
53.32
52.51
53.23
52.25
331,100
Jan 16, 2026
52.45
53.07
52.45
52.73
51.76
965,600
Jan 15, 2026
52.86
52.95
52.29
52.45
51.48
793,900
Jan 14, 2026
52.88
53.15
52.63
52.76
51.79
795,300
Jan 13, 2026
53.73
53.73
52.72
52.85
51.88
926,100
Jan 12, 2026
53.93
54.18
53.53
53.77
52.78
1,193,200
Jan 9, 2026
54.29
54.34
53.75
53.95
52.96
557,200
Jan 8, 2026
54.30
54.82
54.16
54.21
53.21
632,100
Jan 7, 2026
54.17
54.66
54.17
54.29
53.29
657,900
Jan 6, 2026
53.71
54.30
53.45
54.13
53.13
590,000
Jan 5, 2026
54.44
54.62
53.59
53.72
52.73
1,234,100
Jan 2, 2026
54.60
54.94
54.35
54.44
53.44
423,400
Dec 31, 2025
54.23
54.80
54.21
54.64
53.63
640,700
Dec 30, 2025
54.05
54.41
54.03
54.27
53.27
840,100
Dec 29, 2025
53.98
54.35
53.87
54.17
53.17
719,000
Dec 24, 2025
53.92
54.15
53.79
53.84
52.85
135,000
Dec 23, 2025
53.55
54.10
53.29
53.99
53.00
722,900
Dec 22, 2025
53.50
53.77
52.75
53.67
52.68
667,500
Dec 19, 2025
53.68
54.11
53.58
53.69
52.70
3,414,400
Dec 18, 2025
53.06
53.80
53.06
53.62
52.63
656,300
Dec 17, 2025
52.66
53.33
52.27
53.22
52.24
775,400
Dec 16, 2025
52.89
53.15
52.63
52.65
51.68
783,700
Dec 15, 2025
52.88
53.16
52.63
52.92
51.95
894,600
Dec 12, 2025
52.70
52.90
52.51
52.74
51.77
703,600
Dec 11, 2025
52.14
52.77
52.14
52.46
51.49
1,448,400
Dec 10, 2025
0.333
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
52.08
52.54
51.95
51.99
51.03
1,026,100
Dec 9, 2025
53.06
53.31
52.40
52.46
51.17
554,800
Dec 8, 2025
52.92
53.26
52.50
52.94
51.64
785,700
Dec 5, 2025
53.33
53.35
52.91
53.05
51.74
901,000
Dec 4, 2025
53.84
54.01
53.48
53.49
52.17
893,000
Dec 3, 2025
54.04
54.47
53.64
53.82
52.49
1,395,700
Dec 2, 2025
54.79
54.79
54.08
54.34
53.00
677,300
Dec 1, 2025
54.75
54.98
54.11
54.64
53.29
791,500
Nov 28, 2025
54.85
54.95
54.55
54.74
53.39
524,700
Nov 27, 2025
54.84
55.20
54.77
54.78
53.43
217,300
Nov 26, 2025
55.31
55.33
54.66
54.91
53.56
766,700
Nov 25, 2025
54.96
55.47
54.79
55.31
53.95
757,300
Nov 24, 2025
54.64
54.96
54.53
54.80
53.45
2,113,900
Nov 21, 2025
54.15
54.81
54.11
54.70
53.35
746,500
Nov 20, 2025
53.74
54.19
53.39
54.13
52.80
608,200
Nov 19, 2025
53.76
53.88
53.51
53.58
52.26
756,500
Nov 18, 2025
54.09
54.32
53.56
53.80
52.47
889,000
Nov 17, 2025
53.99
54.28
53.56
54.15
52.82
1,102,900
Nov 14, 2025
53.60
54.10
53.13
53.89
52.56
1,182,300
Nov 13, 2025
52.56
53.73
52.51
53.37
52.05
1,385,000
Nov 12, 2025
52.01
52.86
52.01
52.64
51.34
641,000
Nov 11, 2025
51.60
52.26
51.48
52.16
50.87
1,422,800
Nov 10, 2025
51.72
52.07
51.26
51.62
50.35
919,100
Nov 7, 2025
51.88
52.33
51.56
51.81
50.53
718,100
Nov 6, 2025
51.87
52.62
51.81
52.11
50.83
729,800
Nov 5, 2025
51.84
52.09
51.60
51.85
50.57
517,100
Nov 4, 2025
51.40
51.77
51.15
51.66
50.39
802,500
Nov 3, 2025
51.61
51.76
51.10
51.26
50.00
466,200
Oct 31, 2025
51.70
51.85
51.42
51.73
50.46
771,300
Oct 30, 2025
51.48
51.88
51.40
51.78
50.50
480,700
