Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,582.98 +532.54 (+0.81%) CMC Crypto 200
1,438.32 +14.22 (+1.00%)
Hydro One Limited (HRNNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 22 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 253 |
| 19 Apr 2024 | 27.54 | 27.54 | 27.49 | 27.49 | 27.49 | 520 |
| 18 Apr 2024 | 27.46 | 27.46 | 27.43 | 27.43 | 27.43 | 740 |
| 17 Apr 2024 | 27.12 | 27.37 | 27.12 | 27.37 | 27.37 | 1,157 |
| 16 Apr 2024 | 27.19 | 27.19 | 26.91 | 26.91 | 26.91 | 724 |
| 15 Apr 2024 | 27.44 | 27.58 | 27.44 | 27.58 | 27.58 | 670 |
| 12 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 11 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 18,942 |
| 10 Apr 2024 | 28.04 | 28.05 | 27.93 | 27.93 | 27.93 | 43,144 |
| 09 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 08 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 3,895 |
| 05 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 33,895 |
| 04 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 03 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 27,535 |
| 02 Apr 2024 | 27.19 | 28.87 | 27.19 | 28.73 | 28.73 | 26,958 |
| 01 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 28 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 27 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 224,291 |
| 26 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 102,839 |
| 25 Mar 2024 | 29.82 | 29.93 | 29.82 | 29.90 | 29.90 | 44,970 |
| 22 Mar 2024 | 30.22 | 30.22 | 30.05 | 30.05 | 30.05 | 78,717 |
| 21 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 42,472 |
| 20 Mar 2024 | 30.15 | 30.43 | 30.01 | 30.22 | 30.22 | 53,749 |
| 19 Mar 2024 | 29.97 | 30.00 | 29.97 | 30.00 | 30.00 | 18,175 |
| 18 Mar 2024 | 30.35 | 30.35 | 30.32 | 30.32 | 30.32 | 9,519 |
| 15 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 14 Mar 2024 | 30.48 | 30.52 | 30.27 | 30.27 | 30.27 | 32,996 |
| 13 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 12 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 76,425 |
| 12 Mar 2024 | 0.2964 Dividend | |||||
| 11 Mar 2024 | 30.50 | 30.76 | 30.50 | 30.76 | 30.46 | 37,140 |
| 08 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.26 | - |
| 07 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.26 | 111,953 |
| 06 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | - |
| 05 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | 20,540 |
| 04 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.50 | 83,817 |
| 01 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.60 | - |
| 29 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.60 | 121,421 |
| 28 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.79 | - |
| 27 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.79 | 5,580 |
| 26 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.01 | 5,904 |
| 23 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.21 | 1,295 |
| 22 Feb 2024 | 30.24 | 30.26 | 30.24 | 30.25 | 29.96 | 56,090 |
| 21 Feb 2024 | 30.08 | 30.09 | 30.08 | 30.09 | 29.80 | 34,168 |
| 20 Feb 2024 | 30.23 | 30.23 | 30.05 | 30.05 | 29.76 | 34,433 |
| 16 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.29 | - |
| 15 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.29 | - |
| 14 Feb 2024 | 29.25 | 29.57 | 29.20 | 29.57 | 29.29 | 50,015 |
| 13 Feb 2024 | 29.05 | 29.05 | 28.92 | 29.04 | 28.76 | 71,358 |
| 12 Feb 2024 | 30.01 | 30.01 | 29.88 | 29.88 | 29.60 | 63,084 |
| 09 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.39 | 4,194 |
| 08 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.57 | - |
| 07 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.57 | 77,691 |
| 06 Feb 2024 | 29.52 | 29.63 | 29.52 | 29.63 | 29.34 | 2,175 |
| 05 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.28 | - |
| 02 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.28 | 59,616 |
| 01 Feb 2024 | 29.76 | 29.76 | 29.75 | 29.75 | 29.46 | 82,706 |
| 31 Jan 2024 | 29.88 | 29.88 | 29.70 | 29.70 | 29.41 | 400 |
| 30 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.67 | 39,969 |
| 29 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.34 | 181,466 |
| 26 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
| 25 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
| 24 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
| 23 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
| 22 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
| 19 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
| 18 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | - |
| 17 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | 30,717 |
| 16 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.83 | - |
| 12 Jan 2024 | 29.14 | 29.14 | 29.11 | 29.11 | 28.83 | 43,407 |
| 11 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.73 | - |
| 10 Jan 2024 | 29.24 | 29.24 | 29.01 | 29.01 | 28.73 | 23,620 |
| 09 Jan 2024 | 29.37 | 29.37 | 29.22 | 29.22 | 28.94 | 181,493 |
| 08 Jan 2024 | 29.51 | 29.68 | 29.50 | 29.68 | 29.39 | 48,988 |
| 05 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | - |
| 04 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | 2,802 |
| 03 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.32 | 369 |
| 02 Jan 2024 | 29.71 | 29.76 | 29.71 | 29.76 | 29.47 | 45,596 |
| 29 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.21 | - |
| 28 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.21 | - |
| 27 Dec 2023 | 29.50 | 29.50 | 29.49 | 29.49 | 29.21 | 36,527 |
| 26 Dec 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.11 | - |
| 22 Dec 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.11 | 33,062 |
| 21 Dec 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 28.99 | - |
| 20 Dec 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 28.99 | - |
| 19 Dec 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 28.99 | 35,245 |
| 18 Dec 2023 | 29.09 | 29.10 | 29.09 | 29.10 | 28.82 | 96,783 |
| 15 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.20 | - |
| 14 Dec 2023 | 29.54 | 29.54 | 29.48 | 29.48 | 29.20 | 23,661 |
| 13 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.02 | - |
| 12 Dec 2023 | 28.44 | 28.44 | 28.29 | 28.29 | 28.02 | 91,991 |
| 12 Dec 2023 | 0.2964 Dividend | |||||
| 11 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.27 | 91,159 |
| 08 Dec 2023 | 28.56 | 28.57 | 28.56 | 28.57 | 28.00 | 45,628 |
| 07 Dec 2023 | 28.27 | 28.64 | 28.27 | 28.64 | 28.07 | 4,320 |
| 06 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.79 | 98,912 |
| 05 Dec 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.42 | - |
| 04 Dec 2023 | 26.60 | 27.97 | 26.60 | 27.97 | 27.42 | 72,296 |
| 01 Dec 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.06 | - |
| *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.