Hydro One Limited (HRNNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

27.58

-0.15

(-0.55%)

At close: 10:59AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	27.58	27.58	27.58	27.58	27.58	1,464
Apr 24, 2024	27.73	27.73	27.73	27.73	27.73	-
Apr 23, 2024	27.73	27.73	27.73	27.73	27.73	-
Apr 22, 2024	27.73	27.73	27.73	27.73	27.73	253
Apr 19, 2024	27.54	27.54	27.49	27.49	27.49	520
Apr 18, 2024	27.46	27.46	27.43	27.43	27.43	740
Apr 17, 2024	27.12	27.37	27.12	27.37	27.37	1,157
Apr 16, 2024	27.19	27.19	26.91	26.91	26.91	724
Apr 15, 2024	27.44	27.58	27.44	27.58	27.58	670
Apr 12, 2024	27.69	27.69	27.69	27.69	27.69	-
Apr 11, 2024	27.69	27.69	27.69	27.69	27.69	18,942
Apr 10, 2024	28.04	28.05	27.93	27.93	27.93	43,144
Apr 09, 2024	28.89	28.89	28.89	28.89	28.89	-
Apr 08, 2024	28.89	28.89	28.89	28.89	28.89	3,895
Apr 05, 2024	28.77	28.77	28.77	28.77	28.77	33,895
Apr 04, 2024	28.88	28.88	28.88	28.88	28.88	-
Apr 03, 2024	28.88	28.88	28.88	28.88	28.88	27,535
Apr 02, 2024	27.19	28.87	27.19	28.73	28.73	26,958
Apr 01, 2024	29.22	29.22	29.22	29.22	29.22	-
Mar 28, 2024	29.22	29.22	29.22	29.22	29.22	-
Mar 27, 2024	29.22	29.22	29.22	29.22	29.22	224,291
Mar 26, 2024	29.41	29.41	29.41	29.41	29.41	102,839
Mar 25, 2024	29.82	29.93	29.82	29.90	29.90	44,970
Mar 22, 2024	30.22	30.22	30.05	30.05	30.05	78,717
Mar 21, 2024	30.54	30.54	30.54	30.54	30.54	42,472
Mar 20, 2024	30.15	30.43	30.01	30.22	30.22	53,749
Mar 19, 2024	29.97	30.00	29.97	30.00	30.00	18,175
Mar 18, 2024	30.35	30.35	30.32	30.32	30.32	9,519
Mar 15, 2024	30.27	30.27	30.27	30.27	30.27	-
Mar 14, 2024	30.48	30.52	30.27	30.27	30.27	32,996
Mar 13, 2024	30.36	30.36	30.36	30.36	30.36	-
Mar 12, 2024	30.36	30.36	30.36	30.36	30.36	76,425
Mar 12, 2024	0.2964 Dividend
Mar 11, 2024	30.50	30.76	30.50	30.76	30.46	37,140
Mar 08, 2024	30.55	30.55	30.55	30.55	30.26	-
Mar 07, 2024	30.55	30.55	30.55	30.55	30.26	111,953
Mar 06, 2024	30.00	30.00	30.00	30.00	29.71	-
Mar 05, 2024	30.00	30.00	30.00	30.00	29.71	20,540
Mar 04, 2024	29.79	29.79	29.79	29.79	29.50	83,817
Mar 01, 2024	29.89	29.89	29.89	29.89	29.60	-
Feb 29, 2024	29.89	29.89	29.89	29.89	29.60	121,421
Feb 28, 2024	30.08	30.08	30.08	30.08	29.79	-
Feb 27, 2024	30.08	30.08	30.08	30.08	29.79	5,580
Feb 26, 2024	30.30	30.30	30.30	30.30	30.01	5,904
Feb 23, 2024	30.50	30.50	30.50	30.50	30.21	1,295
Feb 22, 2024	30.24	30.26	30.24	30.25	29.96	56,090
Feb 21, 2024	30.08	30.09	30.08	30.09	29.80	34,168
Feb 20, 2024	30.23	30.23	30.05	30.05	29.76	34,433
Feb 16, 2024	29.57	29.57	29.57	29.57	29.29	-
Feb 15, 2024	29.57	29.57	29.57	29.57	29.29	-
Feb 14, 2024	29.25	29.57	29.20	29.57	29.29	50,015
Feb 13, 2024	29.05	29.05	28.92	29.04	28.76	71,358
Feb 12, 2024	30.01	30.01	29.88	29.88	29.60	63,084
Feb 09, 2024	29.68	29.68	29.68	29.68	29.39	4,194
Feb 08, 2024	29.86	29.86	29.86	29.86	29.57	-
Feb 07, 2024	29.86	29.86	29.86	29.86	29.57	77,691
Feb 06, 2024	29.52	29.63	29.52	29.63	29.34	2,175
Feb 05, 2024	29.56	29.56	29.56	29.56	29.28	-
Feb 02, 2024	29.56	29.56	29.56	29.56	29.28	59,616
Feb 01, 2024	29.76	29.76	29.75	29.75	29.46	82,706
Jan 31, 2024	29.88	29.88	29.70	29.70	29.41	400
Jan 30, 2024	29.96	29.96	29.96	29.96	29.67	39,969
Jan 29, 2024	29.63	29.63	29.63	29.63	29.34	181,466
Jan 26, 2024	28.35	28.35	28.35	28.35	28.08	-
Jan 25, 2024	28.35	28.35	28.35	28.35	28.08	-
Jan 24, 2024	28.35	28.35	28.35	28.35	28.08	-
Jan 23, 2024	28.35	28.35	28.35	28.35	28.08	-
Jan 22, 2024	28.35	28.35	28.35	28.35	28.08	-
Jan 19, 2024	28.35	28.35	28.35	28.35	28.08	-
Jan 18, 2024	28.35	28.35	28.35	28.35	28.08	-
Jan 17, 2024	28.35	28.35	28.35	28.35	28.08	30,717
Jan 16, 2024	29.11	29.11	29.11	29.11	28.83	-
Jan 12, 2024	29.14	29.14	29.11	29.11	28.83	43,407
Jan 11, 2024	29.01	29.01	29.01	29.01	28.73	-
Jan 10, 2024	29.24	29.24	29.01	29.01	28.73	23,620
Jan 09, 2024	29.37	29.37	29.22	29.22	28.94	181,493
Jan 08, 2024	29.51	29.68	29.50	29.68	29.39	48,988
Jan 05, 2024	29.55	29.55	29.55	29.55	29.27	-
Jan 04, 2024	29.55	29.55	29.55	29.55	29.27	2,802
Jan 03, 2024	29.61	29.61	29.61	29.61	29.32	369
Jan 02, 2024	29.71	29.76	29.71	29.76	29.47	45,596
Dec 29, 2023	29.49	29.49	29.49	29.49	29.21	-
Dec 28, 2023	29.49	29.49	29.49	29.49	29.21	-
Dec 27, 2023	29.50	29.50	29.49	29.49	29.21	36,527
Dec 26, 2023	29.39	29.39	29.39	29.39	29.11	-
Dec 22, 2023	29.39	29.39	29.39	29.39	29.11	33,062
Dec 21, 2023	29.27	29.27	29.27	29.27	28.99	-
Dec 20, 2023	29.27	29.27	29.27	29.27	28.99	-
Dec 19, 2023	29.27	29.27	29.27	29.27	28.99	35,245
Dec 18, 2023	29.09	29.10	29.09	29.10	28.82	96,783
Dec 15, 2023	29.48	29.48	29.48	29.48	29.20	-
Dec 14, 2023	29.54	29.54	29.48	29.48	29.20	23,661
Dec 13, 2023	28.29	28.29	28.29	28.29	28.02	-
Dec 12, 2023	28.44	28.44	28.29	28.29	28.02	91,991
Dec 12, 2023	0.2964 Dividend
Dec 11, 2023	28.84	28.84	28.84	28.84	28.27	91,159
Dec 08, 2023	28.56	28.57	28.56	28.57	28.00	45,628
Dec 07, 2023	28.27	28.64	28.27	28.64	28.07	4,320
Dec 06, 2023	28.35	28.35	28.35	28.35	27.79	98,912
Dec 05, 2023	27.97	27.97	27.97	27.97	27.42	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.00+0.43(+0.51%)

Bitcoin CAD87,835.30+124.31(+0.14%)

Hydro One Limited (HRNNF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.00
+0.43(+0.51%)

Bitcoin CAD
87,835.30
+124.31(+0.14%)