Hydro One Limited (HRNNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | 210 |
| Jan. 18, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| Jan. 14, 2022 | 25.37 | 25.37 | 25.17 | 25.19 | 25.19 | 1,060 |
| Jan. 13, 2022 | 25.63 | 25.63 | 25.48 | 25.48 | 25.48 | 2,181 |
| Jan. 12, 2022 | 25.44 | 25.49 | 25.44 | 25.49 | 25.49 | 200 |
| Jan. 11, 2022 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | 475 |
| Jan. 10, 2022 | 24.98 | 24.98 | 24.89 | 24.92 | 24.92 | 1,971 |
| Jan. 07, 2022 | 25.34 | 25.34 | 25.27 | 25.28 | 25.28 | 300 |
| Jan. 06, 2022 | 25.66 | 25.70 | 25.46 | 25.46 | 25.46 | 625 |
| Jan. 05, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Jan. 04, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 201 |
| Jan. 03, 2022 | 26.88 | 26.88 | 25.78 | 25.78 | 25.78 | 326 |
| Dec. 31, 2021 | 25.25 | 25.65 | 25.25 | 25.65 | 25.65 | 2,291 |
| Dec. 30, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 102 |
| Dec. 29, 2021 | 25.61 | 25.67 | 25.61 | 25.67 | 25.67 | 421 |
| Dec. 28, 2021 | 24.99 | 25.73 | 24.99 | 25.73 | 25.73 | 200 |
| Dec. 27, 2021 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| Dec. 23, 2021 | 26.58 | 26.58 | 25.28 | 25.28 | 25.28 | 516 |
| Dec. 22, 2021 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 266 |
| Dec. 21, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Dec. 20, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Dec. 17, 2021 | 25.21 | 25.21 | 25.03 | 25.03 | 25.03 | 7,369 |
| Dec. 16, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Dec. 15, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Dec. 14, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Dec. 13, 2021 | 24.43 | 24.43 | 24.27 | 24.35 | 24.35 | 1,752 |
| Dec. 10, 2021 | 24.55 | 24.55 | 24.47 | 24.47 | 24.47 | 2,487 |
| Dec. 09, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| Dec. 08, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| Dec. 07, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| Dec. 06, 2021 | 24.82 | 24.82 | 24.81 | 24.81 | 24.81 | 78,170 |
| Dec. 03, 2021 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Dec. 02, 2021 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Dec. 01, 2021 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Nov. 30, 2021 | 24.21 | 24.41 | 24.21 | 24.41 | 24.41 | 8,773 |
| Nov. 29, 2021 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| Nov. 26, 2021 | 24.16 | 24.25 | 24.16 | 24.23 | 24.23 | 6,339 |
| Nov. 24, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 178 |
| Nov. 23, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 177 |
| Nov. 22, 2021 | 24.33 | 24.33 | 24.31 | 24.31 | 24.31 | 311 |
| Nov. 19, 2021 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| Nov. 18, 2021 | 24.08 | 24.08 | 24.02 | 24.02 | 24.02 | 1,687 |
| Nov. 17, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| Nov. 16, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| Nov. 15, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| Nov. 12, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 215 |
| Nov. 11, 2021 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3,045 |
| Nov. 10, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 16,179 |
| Nov. 09, 2021 | 24.41 | 24.51 | 24.41 | 24.51 | 24.51 | 450 |
| Nov. 08, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Nov. 05, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6,630 |
| Nov. 04, 2021 | 24.30 | 24.30 | 24.29 | 24.29 | 24.29 | 1,101 |
| Nov. 03, 2021 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 103 |
| Nov. 02, 2021 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| Nov. 01, 2021 | 23.87 | 24.02 | 23.87 | 24.02 | 24.02 | 1,316 |
| Oct. 29, 2021 | 23.83 | 23.98 | 23.83 | 23.90 | 23.90 | 9,303 |
| Oct. 28, 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Oct. 27, 2021 | 23.96 | 23.96 | 23.95 | 23.95 | 23.95 | 1,627 |
| Oct. 26, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| Oct. 25, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| Oct. 22, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
| Oct. 21, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Oct. 20, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Oct. 19, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Oct. 18, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Oct. 15, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 431 |
| Oct. 14, 2021 | 24.55 | 24.68 | 24.55 | 24.66 | 24.66 | 3,143 |
| Oct. 13, 2021 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| Oct. 12, 2021 | 24.19 | 24.22 | 24.19 | 24.22 | 24.22 | 409 |
| Oct. 11, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Oct. 08, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Oct. 07, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Oct. 06, 2021 | 23.47 | 23.47 | 23.45 | 23.45 | 23.45 | 39,243 |
| Oct. 05, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct. 04, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| Oct. 01, 2021 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Sep. 30, 2021 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Sep. 29, 2021 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 202 |
| Sep. 28, 2021 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| Sep. 27, 2021 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 294 |
| Sep. 24, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Sep. 23, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 143 |
| Sep. 22, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep. 21, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep. 20, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep. 17, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep. 16, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep. 15, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Sep. 14, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 108 |
| Sep. 13, 2021 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Sep. 10, 2021 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 110 |
| Sep. 09, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 138 |
| Sep. 08, 2021 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | 310 |
| Sep. 07, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| Sep. 03, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
| Sep. 02, 2021 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 301 |
| Sep. 01, 2021 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Aug. 31, 2021 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Aug. 30, 2021 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Aug. 27, 2021 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 323 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
