U.S. markets open in 8 hours 22 minutes
F S&P 500
5,522.75 -11.00 (-0.20%) F Dow Jones
39,459.00 -52.00 (-0.13%) F Nasdaq
19,981.75 -70.25 (-0.35%) E-mini Russell 2000 Index Futur
2,045.50 -2.90 (-0.14%) Petróleo
83.53 +0.15 (+0.18%) Oro
2,336.70 -2.20 (-0.09%)
Hydro One Limited (HRNNF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:56PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 28 jun 2024 | 28.92 | 29.14 | 28.92 | 29.14 | 29.14 | 795 |
| 27 jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 175 |
| 26 jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 25 jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 254 |
| 24 jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 21 jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 129 |
| 20 jun 2024 | 28.03 | 28.11 | 28.03 | 28.11 | 28.11 | 342 |
| 18 jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 17 jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1,546 |
| 14 jun 2024 | 28.71 | 28.71 | 28.64 | 28.66 | 28.66 | 1,228 |
| 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 Dividendo | |||||
| 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 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.72 | 27,990 |
| 29 abr 2024 | 28.17 | 28.20 | 28.07 | 28.07 | 27.77 | 1,015 |
| 26 abr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.49 | 100 |
| 25 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.28 | 1,495 |
| 24 abr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.43 | - |
| 23 abr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.43 | - |
| 22 abr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.43 | 253 |
| 19 abr 2024 | 27.54 | 27.54 | 27.49 | 27.49 | 27.20 | 520 |
| 18 abr 2024 | 27.46 | 27.46 | 27.43 | 27.43 | 27.14 | 740 |
| 17 abr 2024 | 27.12 | 27.37 | 27.12 | 27.37 | 27.08 | 1,157 |
| 16 abr 2024 | 27.19 | 27.19 | 26.91 | 26.91 | 26.62 | 724 |
| 15 abr 2024 | 27.44 | 27.58 | 27.44 | 27.58 | 27.28 | 670 |
| 12 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.40 | - |
| 11 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.40 | 18,942 |
| 10 abr 2024 | 28.04 | 28.05 | 27.93 | 27.93 | 27.63 | 43,144 |
| 09 abr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | - |
| 08 abr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | 3,895 |
| 05 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.46 | 33,895 |
| 04 abr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | - |
| 03 abr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | 27,535 |
| 02 abr 2024 | 27.19 | 28.87 | 27.19 | 28.73 | 28.42 | 26,958 |
| 01 abr 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 Dividendo | |||||
| 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.