Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hydro One Ltd (OP: HRNNF )

28.68 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.78 68 +0.55(+2.02%)
Nov 28, 2022 27.23 2 +0.02(+0.08%)
Nov 25, 2022 27.33 27.33 27.21 27.21 2,077 +0.00(+0.00%)
Nov 23, 2022 27.21 27.21 27.21 27.21 3,782 +0.85(+3.21%)
Nov 18, 2022 26.36 782 +0.32(+1.23%)
Nov 17, 2022 26.11 26.11 26.04 26.04 564 +0.39(+1.53%)
Nov 16, 2022 25.71 25.71 25.65 25.65 6,200 -0.14(-0.53%)
Nov 14, 2022 25.79 9,650 +1.04(+4.22%)
Nov 08, 2022 24.74 6,010 +0.32(+1.33%)
Nov 07, 2022 24.42 24.42 24.42 24.42 100 -0.21(-0.85%)
Nov 03, 2022 24.63 0 -0.50(-1.99%)
Nov 02, 2022 25.13 25.13 25.13 25.13 250 +0.32(+1.29%)
Oct 28, 2022 24.81 0 +0.66(+2.73%)
Oct 25, 2022 24.15 210 +0.31(+1.30%)
Oct 24, 2022 23.80 23.84 23.51 23.84 2,993 +1.28(+5.67%)
Oct 20, 2022 22.56 10 -0.34(-1.48%)
Oct 19, 2022 22.90 22.90 22.90 22.90 500 -0.37(-1.59%)
Oct 18, 2022 23.27 23.27 23.27 23.27 101 +0.78(+3.47%)
Oct 14, 2022 22.49 107,645 -0.57(-2.47%)
Oct 12, 2022 23.06 0 -1.03(-4.26%)
Oct 10, 2022 24.09 47 -1.34(-5.29%)
Oct 04, 2022 25.43 5 +0.48(+1.92%)
Oct 03, 2022 25.06 25.06 24.95 24.95 1,465 +0.49(+2.00%)
Sep 30, 2022 24.46 24.46 24.46 24.46 1,290 -0.09(-0.37%)
Sep 29, 2022 24.66 24.69 24.55 24.55 2,945 -0.47(-1.88%)
Sep 28, 2022 24.85 25.02 24.85 25.02 600 -0.31(-1.22%)
Sep 27, 2022 25.47 25.47 25.33 25.33 20,510 +0.32(+1.28%)
Sep 26, 2022 25.22 25.23 25.01 25.01 1,022 -0.83(-3.21%)
Sep 22, 2022 25.84 15 -0.20(-0.77%)
Sep 21, 2022 26.70 26.70 26.04 26.04 395 -0.04(-0.15%)
Sep 20, 2022 26.05 26.08 26.02 26.08 420 -0.19(-0.72%)
Sep 19, 2022 26.27 26.27 26.27 26.27 219 +0.19(+0.73%)
Sep 16, 2022 26.08 26.08 26.08 26.08 140 -0.84(-3.12%)
Sep 14, 2022 26.92 92 +0.23(+0.86%)
Sep 13, 2022 26.75 26.75 26.60 26.69 4,100 -0.82(-2.98%)
Sep 12, 2022 27.70 27.70 27.47 27.51 3,500 +0.22(+0.81%)
Sep 09, 2022 27.29 27.29 27.29 27.29 114 +0.25(+0.92%)
Sep 08, 2022 27.04 27.04 27.04 27.04 100 -0.12(-0.44%)
Sep 07, 2022 26.94 27.21 26.94 27.16 1,387 +0.25(+0.93%)
Sep 06, 2022 26.97 26.97 26.91 26.91 501 -0.30(-1.10%)
Sep 02, 2022 27.02 27.30 27.02 27.21 2,814 +0.32(+1.17%)
Sep 01, 2022 26.97 26.97 26.86 26.89 1,830 -0.30(-1.12%)
Aug 31, 2022 27.26 27.41 27.20 27.20 23,613 -0.09(-0.33%)
Aug 30, 2022 27.29 27.29 27.29 27.29 140 -0.03(-0.11%)
Aug 29, 2022 27.31 27.32 27.31 27.32 1,152 +0.15(+0.55%)
Aug 26, 2022 27.30 27.33 27.17 27.17 305 -0.47(-1.70%)
Aug 25, 2022 27.37 27.64 27.37 27.64 2,408 +0.02(+0.07%)
Aug 24, 2022 27.43 27.62 27.43 27.62 237 +0.12(+0.42%)
Aug 22, 2022 27.50 35 -0.26(-0.92%)
Aug 19, 2022 27.71 27.76 27.71 27.76 205 -0.11(-0.39%)
Aug 17, 2022 27.87 0 +0.24(+0.87%)
Aug 15, 2022 27.63 17 -0.09(-0.32%)
Aug 12, 2022 27.72 27.72 27.72 27.72 161 -0.04(-0.14%)
Aug 10, 2022 27.76 50 -0.44(-1.56%)
Aug 09, 2022 28.00 28.23 27.99 28.20 655 +0.32(+1.15%)
Aug 08, 2022 27.88 27.88 27.82 27.88 417 +0.35(+1.27%)
Aug 05, 2022 27.52 27.53 27.52 27.53 201 -0.48(-1.71%)
Aug 04, 2022 28.01 28.01 28.01 28.01 100 +0.26(+0.94%)
Aug 03, 2022 27.75 27.90 27.75 27.75 4,790 -0.21(-0.75%)
Aug 02, 2022 27.96 27.96 27.96 27.96 110 -0.09(-0.32%)
Jul 29, 2022 28.05 3 +0.00(+0.00%)
Jul 28, 2022 27.75 28.29 27.75 28.05 4,573 +0.38(+1.37%)
Jul 26, 2022 27.67 92 +0.16(+0.58%)
Jul 25, 2022 27.38 27.51 27.38 27.51 1,240 +0.55(+2.04%)
Jul 22, 2022 27.07 27.10 26.96 26.96 910 -0.28(-1.03%)
Jul 21, 2022 27.24 27.24 27.24 27.24 147 +0.48(+1.79%)
Jul 20, 2022 26.84 26.84 26.76 26.76 380 -0.15(-0.56%)
Jul 15, 2022 26.91 308 -0.08(-0.30%)
Jul 14, 2022 26.91 26.99 26.91 26.99 334 -0.25(-0.92%)
Jul 13, 2022 27.28 27.28 26.98 27.24 450 +0.66(+2.48%)
Jul 11, 2022 26.58 31 +0.37(+1.41%)
Jul 08, 2022 26.21 26.21 26.21 26.21 130 -0.11(-0.44%)
Jul 07, 2022 26.32 26.32 26.32 26.32 100 +0.05(+0.21%)
Jul 06, 2022 26.29 26.29 26.27 26.27 469 +0.03(+0.11%)
Jul 05, 2022 26.10 26.24 26.10 26.24 351 -0.64(-2.38%)
Jun 30, 2022 26.88 1 -0.04(-0.15%)
Jun 29, 2022 26.92 26.92 26.92 26.92 740 +0.20(+0.75%)
Jun 28, 2022 26.70 26.73 26.70 26.72 1,779 +0.94(+3.65%)
Jun 23, 2022 25.78 0 -0.03(-0.12%)
Jun 22, 2022 25.73 25.81 25.73 25.81 6,919 +0.81(+3.24%)
Jun 17, 2022 25.00 20 -0.62(-2.42%)
Jun 16, 2022 25.75 25.75 25.62 25.62 419 -0.49(-1.88%)
Jun 14, 2022 26.11 1 -0.36(-1.36%)
Jun 13, 2022 26.57 26.72 26.35 26.47 7,720 -0.43(-1.60%)
Jun 10, 2022 26.90 26.90 26.90 26.90 177 -0.18(-0.66%)
Jun 09, 2022 27.08 27.08 27.08 27.08 170 +0.01(+0.04%)
Jun 08, 2022 27.28 27.28 27.07 27.07 321 -0.31(-1.13%)
Jun 07, 2022 27.26 27.38 27.26 27.38 11,914 -0.67(-2.39%)
Jun 06, 2022 28.19 28.19 28.03 28.05 600 -0.05(-0.18%)
Jun 02, 2022 28.10 8 +0.26(+0.93%)
Jun 01, 2022 28.09 28.09 27.84 27.84 2,823 +0.11(+0.40%)
May 27, 2022 27.73 5,904 -0.17(-0.61%)
May 26, 2022 27.90 27.90 27.90 27.90 303 -0.18(-0.64%)
May 25, 2022 28.08 28.08 28.08 28.08 100 +0.29(+1.05%)
May 24, 2022 27.81 27.81 27.79 27.79 200 +0.32(+1.18%)
May 20, 2022 27.46 4 +0.14(+0.53%)
May 18, 2022 27.32 12,400 -0.18(-0.65%)
May 16, 2022 27.50 40 +0.72(+2.69%)
May 12, 2022 26.78 3,851 -0.08(-0.29%)
May 10, 2022 26.86 98 -0.22(-0.82%)
May 06, 2022 27.08 4 -0.17(-0.62%)
May 05, 2022 27.66 27.66 27.23 27.25 850 -0.21(-0.76%)
May 04, 2022 27.41 27.46 27.41 27.46 743 +0.96(+3.62%)
May 02, 2022 26.50 0 -0.50(-1.85%)
Apr 29, 2022 27.30 27.30 27.00 27.00 13,596 -0.72(-2.60%)
Apr 28, 2022 27.70 27.82 27.70 27.72 1,700 +0.04(+0.14%)
Apr 27, 2022 27.75 27.75 27.68 27.68 1,300 -0.27(-0.97%)
Apr 26, 2022 27.78 28.00 27.78 27.95 2,800 -0.10(-0.36%)
Apr 25, 2022 28.07 28.08 28.01 28.05 1,200 -0.01(-0.04%)
Apr 22, 2022 27.95 28.20 27.95 28.06 2,428 +0.62(+2.26%)
Apr 19, 2022 27.44 0 -0.18(-0.65%)
Apr 14, 2022 27.62 49 +0.04(+0.15%)
Apr 11, 2022 27.58 20 -0.48(-1.71%)
Apr 07, 2022 28.06 0 -0.21(-0.74%)
Apr 06, 2022 28.27 28.27 28.27 28.27 200 +0.33(+1.18%)
Apr 05, 2022 27.95 27.95 27.94 27.94 400 +0.54(+1.97%)
Apr 04, 2022 27.25 27.40 27.22 27.40 619 +0.10(+0.37%)
Apr 01, 2022 27.28 27.30 27.28 27.30 242 +0.06(+0.22%)
Mar 31, 2022 26.78 27.24 26.78 27.24 363 +0.42(+1.57%)
Mar 30, 2022 26.82 26.82 26.82 26.82 200 +0.35(+1.32%)
Mar 29, 2022 26.52 26.52 26.42 26.47 2,910 +0.21(+0.80%)
Mar 28, 2022 25.98 26.26 25.98 26.26 17,973 +0.23(+0.88%)
Mar 25, 2022 26.03 26.03 26.03 26.03 250 +0.17(+0.65%)
Mar 24, 2022 25.86 25.86 25.86 25.86 412 +0.07(+0.28%)
Mar 23, 2022 25.79 25.79 25.79 25.79 100 -0.06(-0.23%)
Mar 22, 2022 25.90 25.90 25.85 25.85 16,154 -0.05(-0.19%)
Mar 21, 2022 25.90 25.90 25.90 25.90 122 -0.04(-0.15%)
Mar 18, 2022 25.98 25.98 25.94 25.94 334 -0.04(-0.15%)
Mar 17, 2022 25.96 26.01 25.96 25.98 400 +0.25(+0.97%)
Mar 16, 2022 25.73 25.73 25.73 25.73 24,700 +0.00(+0.00%)
Mar 11, 2022 25.73 58 +0.51(+2.02%)
Mar 04, 2022 25.22 15 +0.08(+0.32%)
Mar 03, 2022 25.14 25.14 25.14 25.14 100 +0.06(+0.24%)
Mar 02, 2022 25.08 25.08 25.08 25.08 111,894 +0.49(+1.99%)
Mar 01, 2022 24.59 24.59 24.59 24.59 2,000 -0.07(-0.28%)
Feb 28, 2022 24.63 24.74 24.63 24.66 60,704 +0.11(+0.45%)
Feb 25, 2022 23.98 24.55 24.42 24.55 1,662 +0.05(+0.20%)
Feb 24, 2022 24.06 24.53 24.06 24.50 1,812 +0.26(+1.07%)
Feb 23, 2022 24.29 24.29 24.20 24.24 3,690 -0.14(-0.57%)
Feb 22, 2022 24.46 24.46 24.27 24.38 5,596 -0.10(-0.41%)
Feb 18, 2022 24.48 0 -0.22(-0.89%)
Feb 17, 2022 24.71 24.71 24.70 24.70 7,005 -0.15(-0.60%)
Feb 16, 2022 24.93 24.93 24.84 24.85 4,179 -0.18(-0.72%)
Feb 15, 2022 25.24 25.24 25.03 25.03 18,174 -0.28(-1.11%)
Feb 14, 2022 25.29 25.31 25.13 25.31 3,275 +0.00(+0.00%)
Feb 11, 2022 25.44 25.44 25.31 25.31 232 -0.40(-1.56%)
Feb 10, 2022 25.71 25.71 25.71 25.71 375 -0.14(-0.54%)
Feb 09, 2022 25.67 25.85 25.67 25.85 38,965 +0.09(+0.35%)
Feb 08, 2022 25.81 25.92 25.71 25.76 3,080 -0.15(-0.58%)
Feb 07, 2022 26.37 26.37 25.91 25.91 739 +0.31(+1.21%)
Feb 04, 2022 25.60 25.60 25.60 25.60 104 -0.22(-0.85%)
Feb 03, 2022 25.98 25.82 25.82 1,636 -0.26(-1.00%)
Feb 02, 2022 26.18 26.18 26.08 26.08 337 +0.28(+1.09%)
Feb 01, 2022 25.74 25.80 25.74 25.80 562 -0.04(-0.15%)
Jan 31, 2022 25.82 25.93 25.82 25.84 1,668 +0.47(+1.85%)
Jan 28, 2022 25.42 25.55 25.31 25.37 4,407 +0.11(+0.44%)
Jan 27, 2022 25.16 25.26 25.14 25.26 3,231 +0.25(+1.00%)
Jan 26, 2022 25.44 25.44 25.00 25.01 2,695 -0.46(-1.81%)
Jan 25, 2022 25.45 25.47 25.45 25.47 300 +0.09(+0.35%)
Jan 24, 2022 25.22 25.38 25.00 25.38 2,709 +0.09(+0.36%)
Jan 21, 2022 25.32 25.33 25.29 25.29 514 -0.04(-0.16%)
Jan 20, 2022 25.55 25.55 25.33 25.33 401 +0.01(+0.04%)
Jan 19, 2022 25.33 25.33 25.32 25.32 9,392 +0.13(+0.52%)
Jan 14, 2022 25.19 163 -0.29(-1.14%)
Jan 13, 2022 25.63 25.63 25.48 25.48 2,181 -0.01(-0.04%)
Jan 12, 2022 25.44 25.49 25.44 25.49 245 +0.25(+0.99%)
Jan 11, 2022 25.23 25.24 25.23 25.24 475 +0.32(+1.28%)
Jan 10, 2022 24.98 24.98 24.89 24.92 1,971 -0.36(-1.42%)
Jan 07, 2022 25.34 25.34 25.27 25.28 300 -0.18(-0.70%)
Jan 06, 2022 25.66 25.70 25.46 25.46 625 -0.44(-1.69%)
Jan 04, 2022 25.90 25.90 25.90 6,018 +0.11(+0.43%)
Jan 03, 2022 26.88 26.88 25.79 25.79 326 +0.14(+0.53%)
Dec 31, 2021 25.25 25.65 25.25 25.65 2,291 -0.08(-0.30%)
Dec 30, 2021 25.73 25.73 25.73 25.73 102 +0.06(+0.23%)
Dec 29, 2021 25.61 25.67 25.61 25.67 421 -0.06(-0.25%)
Dec 28, 2021 24.99 25.73 24.99 25.73 200 +0.45(+1.79%)
Dec 23, 2021 25.28 25.28 25.28 0 +0.05(+0.20%)
Dec 22, 2021 25.23 25.23 25.05 25.23 2,474 +0.20(+0.80%)
Dec 17, 2021 25.03 25.03 25.03 7 +0.68(+2.79%)
Dec 13, 2021 24.35 24.35 24.35 0 -0.12(-0.49%)
Dec 10, 2021 24.47 24.55 24.47 24.47 2,487 -0.34(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.