Hydro One Limited (HRNNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:35PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 28.71 | 28.71 | 28.64 | 28.66 | 28.66 | 800 |
| 13 Jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 12 Jun 2024 | 29.17 | 29.17 | 28.89 | 28.99 | 28.99 | 23,128 |
| 12 Jun 2024 | 0.3142 Dividend | |||||
| 11 Jun 2024 | 29.35 | 29.35 | 29.34 | 29.35 | 29.04 | 340 |
| 10 Jun 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.39 | - |
| 07 Jun 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.39 | 201 |
| 06 Jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.47 | 161 |
| 05 Jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.37 | - |
| 04 Jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.37 | - |
| 03 Jun 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.37 | - |
| 31 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.37 | - |
| 30 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.37 | 100 |
| 29 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.79 | - |
| 28 May 2024 | 29.08 | 29.11 | 29.08 | 29.10 | 28.79 | 1,280 |
| 24 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.04 | 101 |
| 23 May 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.03 | - |
| 22 May 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.03 | 116 |
| 21 May 2024 | 29.54 | 29.54 | 29.50 | 29.50 | 29.18 | 1,200 |
| 20 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.27 | - |
| 17 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.27 | - |
| 16 May 2024 | 29.76 | 29.76 | 29.59 | 29.59 | 29.27 | 300 |
| 15 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.54 | 100 |
| 14 May 2024 | 29.72 | 29.75 | 29.72 | 29.75 | 29.43 | 857 |
| 13 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.47 | 405 |
| 10 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.09 | - |
| 09 May 2024 | 29.02 | 29.41 | 29.02 | 29.41 | 29.09 | 1,267 |
| 08 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.89 | 180,740 |
| 07 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.51 | 234 |
| 06 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.29 | - |
| 03 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.29 | 168 |
| 02 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.04 | 300 |
| 01 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.52 | 171 |
| 30 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.72 | 27,990 |
| 29 Apr 2024 | 28.17 | 28.20 | 28.07 | 28.07 | 27.77 | 1,015 |
| 26 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.49 | 100 |
| 25 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.28 | 1,495 |
| 24 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.43 | - |
| 23 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.43 | - |
| 22 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.43 | 253 |
| 19 Apr 2024 | 27.54 | 27.54 | 27.49 | 27.49 | 27.20 | 520 |
| 18 Apr 2024 | 27.46 | 27.46 | 27.43 | 27.43 | 27.14 | 740 |
| 17 Apr 2024 | 27.12 | 27.37 | 27.12 | 27.37 | 27.08 | 1,157 |
| 16 Apr 2024 | 27.19 | 27.19 | 26.91 | 26.91 | 26.62 | 724 |
| 15 Apr 2024 | 27.44 | 27.58 | 27.44 | 27.58 | 27.28 | 670 |
| 12 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.40 | - |
| 11 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.40 | 18,942 |
| 10 Apr 2024 | 28.04 | 28.05 | 27.93 | 27.93 | 27.63 | 43,144 |
| 09 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | - |
| 08 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | 3,895 |
| 05 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.46 | 33,895 |
| 04 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | - |
| 03 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | 27,535 |
| 02 Apr 2024 | 27.19 | 28.87 | 27.19 | 28.73 | 28.42 | 26,958 |
| 01 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.91 | - |
| 28 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.91 | - |
| 27 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.91 | 224,291 |
| 26 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.10 | 102,839 |
| 25 Mar 2024 | 29.82 | 29.93 | 29.82 | 29.90 | 29.58 | 44,970 |
| 22 Mar 2024 | 30.22 | 30.22 | 30.05 | 30.05 | 29.73 | 78,717 |
| 21 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.21 | 42,472 |
| 20 Mar 2024 | 30.15 | 30.43 | 30.01 | 30.22 | 29.90 | 53,749 |
| 19 Mar 2024 | 29.97 | 30.00 | 29.97 | 30.00 | 29.68 | 18,175 |
| 18 Mar 2024 | 30.35 | 30.35 | 30.32 | 30.32 | 30.00 | 9,519 |
| 15 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.95 | - |
| 14 Mar 2024 | 30.48 | 30.52 | 30.27 | 30.27 | 29.95 | 32,996 |
| 13 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.03 | - |
| 12 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.03 | 76,425 |
| 12 Mar 2024 | 0.2964 Dividend | |||||
| 11 Mar 2024 | 30.50 | 30.76 | 30.50 | 30.76 | 30.14 | 37,140 |
| 08 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 29.94 | - |
| 07 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 29.94 | 111,953 |
| 06 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.39 | - |
| 05 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.39 | 20,540 |
| 04 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.19 | 83,817 |
| 01 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.29 | - |
| 29 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.29 | 121,421 |
| 28 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.47 | - |
| 27 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.47 | 5,580 |
| 26 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.68 | 5,904 |
| 23 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.88 | 1,295 |
| 22 Feb 2024 | 30.24 | 30.26 | 30.24 | 30.25 | 29.64 | 56,090 |
| 21 Feb 2024 | 30.08 | 30.09 | 30.08 | 30.09 | 29.48 | 34,168 |
| 20 Feb 2024 | 30.23 | 30.23 | 30.05 | 30.05 | 29.44 | 34,433 |
| 16 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.97 | - |
| 15 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.97 | - |
| 14 Feb 2024 | 29.25 | 29.57 | 29.20 | 29.57 | 28.97 | 50,015 |
| 13 Feb 2024 | 29.05 | 29.05 | 28.92 | 29.04 | 28.45 | 71,358 |
| 12 Feb 2024 | 30.01 | 30.01 | 29.88 | 29.88 | 29.28 | 63,084 |
| 09 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.08 | 4,194 |
| 08 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.26 | - |
| 07 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.26 | 77,691 |
| 06 Feb 2024 | 29.52 | 29.63 | 29.52 | 29.63 | 29.03 | 2,175 |
| 05 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 28.96 | - |
| 02 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 28.96 | 59,616 |
| 01 Feb 2024 | 29.76 | 29.76 | 29.75 | 29.75 | 29.15 | 82,706 |
| 31 Jan 2024 | 29.88 | 29.88 | 29.70 | 29.70 | 29.10 | 400 |
| 30 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.35 | 39,969 |
| 29 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.03 | 181,466 |
| 26 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.