H.TO - Hydro One Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201924.2924.4324.2624.4124.411,285,900
Sep 19, 201924.2024.4724.1724.2924.29406,000
Sep 18, 201924.2324.2924.1624.2124.21429,600
Sep 17, 201924.1224.3124.0924.2724.27551,700
Sep 16, 201924.1324.1523.9224.1424.14508,300
Sep 13, 201924.1024.3324.0924.1624.16544,700
Sep 12, 201923.7624.3023.7624.1524.15697,200
Sep 11, 201924.0024.0623.7523.9623.96659,500
Sep 11, 20190.242 Dividend
Sep 10, 201924.2524.3624.0424.2924.051,010,500
Sep 09, 201924.6424.6724.2824.4324.19689,500
Sep 06, 201924.7924.7924.5224.5824.34989,000
Sep 05, 201924.7824.8024.6024.7324.48528,900
Sep 04, 201924.8624.9524.7224.7924.54608,200
Sep 03, 201924.6524.9524.5524.9124.66562,600
Aug 30, 201924.5224.7224.4724.6824.43628,300
Aug 29, 201924.4024.5724.3524.4924.25722,100
Aug 28, 201924.3324.5624.3324.4724.23419,900
Aug 27, 201924.2424.4824.2424.4124.171,019,300
Aug 26, 201924.1524.3224.1124.1923.95543,800
Aug 23, 201924.2224.3524.0724.1523.91656,200
Aug 22, 201924.2624.3724.1424.2023.96619,400
Aug 21, 201924.4524.4524.2124.2524.01752,800
Aug 20, 201924.4424.4724.2924.4324.19540,900
Aug 19, 201924.0024.3923.9524.3524.11857,200
Aug 16, 201923.8123.9923.7623.9423.70603,600
Aug 15, 201923.8023.9023.7023.8323.59481,300
Aug 14, 201923.8124.0523.7923.8923.65868,200
Aug 13, 201923.7723.9723.7323.8723.63521,000
Aug 12, 201923.6123.8923.4023.7723.53682,500
Aug 09, 201923.3223.8323.3223.6223.38876,900
Aug 08, 201923.6523.8123.5523.6523.41535,200
Aug 07, 201923.5823.7923.4423.6623.42629,600
Aug 06, 201923.4523.6623.3023.6223.38684,100
Aug 02, 201923.4223.5323.3623.4923.26438,900
Aug 01, 201923.2623.6123.2623.4023.17676,300
Jul 31, 201923.4123.4923.1923.3123.08674,100
Jul 30, 201923.5223.5223.3023.4623.23523,500
Jul 29, 201923.2723.9823.2123.5223.29708,300
Jul 26, 201923.3923.4623.2523.2923.06527,600
Jul 25, 201923.2823.4423.2623.3623.13738,400
Jul 24, 201923.3223.3223.1423.2423.01520,000
Jul 23, 201923.2023.4123.1923.3323.10500,700
Jul 22, 201923.3523.4123.1023.1822.95399,000
Jul 19, 201923.4123.5623.3323.3523.12776,600
Jul 18, 201923.2823.4423.1923.3923.16666,400
Jul 17, 201923.1923.3223.1223.3223.09410,100
Jul 16, 201923.2523.3723.1123.1522.921,550,900
Jul 15, 201923.2723.3623.2023.2423.01452,600
Jul 12, 201923.4223.4423.1523.2723.04712,100
Jul 11, 201923.3823.5023.3123.4523.22630,800
Jul 10, 201923.2523.4023.2423.3923.16418,300
Jul 09, 201923.1823.3623.1523.2823.05541,500
Jul 08, 201923.0723.2922.9623.1722.941,006,700
Jul 05, 201923.0123.0923.0023.0822.85639,700
Jul 04, 201923.0623.0922.9823.0822.85149,400
Jul 03, 201922.9723.2022.9723.0822.85542,900
Jul 02, 201922.8523.0622.8522.9122.68854,800
Jun 28, 201922.5522.9222.5522.8422.611,291,900
Jun 27, 201922.6322.7022.3822.5422.32458,900
Jun 26, 201922.9122.9222.5622.6222.39610,000
Jun 25, 201923.0223.0822.8922.9522.72652,100
Jun 24, 201923.0023.1022.9223.0722.84705,500
Jun 21, 201922.9923.0822.8923.0122.781,490,800
Jun 20, 201922.9023.1522.8923.0722.84439,000
Jun 19, 201922.9523.0022.8022.9222.69555,300
Jun 18, 201922.8522.9722.8522.9522.72494,200
Jun 17, 201922.8523.0222.7422.8222.59517,500
Jun 14, 201922.9022.9522.7122.8622.63816,900
Jun 13, 201922.7623.0122.7322.9322.70621,200
Jun 12, 201922.6822.9522.6822.7422.51989,800
Jun 11, 201922.7822.8922.5922.7322.50883,500
Jun 11, 20190.2415 Dividend
Jun 10, 201922.9523.2022.9023.0822.61579,800
Jun 07, 201923.0923.0922.9122.9222.45581,900
Jun 06, 201922.9223.1122.9223.0822.61536,000
Jun 05, 201922.9923.0422.8522.9322.461,026,200
Jun 04, 201922.9723.0522.8223.0522.581,577,300
Jun 03, 201922.9323.0522.8523.0422.571,069,500
May 31, 201922.6822.9822.5722.9022.43825,400
May 30, 201922.8922.9022.6322.6622.20552,500
May 29, 201922.8322.9922.8322.9222.45803,500
May 28, 201922.7522.9022.7322.9022.431,472,500
May 27, 201922.8722.8722.6522.7722.31213,900
May 24, 201922.7522.8822.7222.8222.36695,200
May 23, 201922.6222.8122.6222.7522.29819,600
May 22, 201922.5822.7022.4522.6222.16647,000
May 21, 201922.4322.6422.4022.5322.07926,500
May 17, 201922.4022.5022.2822.4521.99635,100
May 16, 201922.2222.4522.1922.4521.99591,800
May 15, 201922.1822.3822.0922.2821.83548,100
May 14, 201922.0122.2721.6422.1721.72856,500
May 13, 201921.8522.0021.7821.9721.52563,300
May 10, 201921.7121.9521.6821.9121.46725,000
May 09, 201921.7021.9121.6921.7221.28658,500
May 08, 201921.8621.9521.6921.7421.30556,300
May 07, 201921.7521.9521.7521.9121.46528,700
May 06, 201921.6821.7921.5821.7521.31302,800
May 03, 201921.6021.7021.5621.6821.24331,100
May 02, 201921.5821.6721.5421.6321.19459,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...