Comparing Back to the side-by-side chart ↗
Hydro One Ltd (H.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 52.80 | 53.65 | 52.66 | 53.52 | +1.44% | 827,821 |
| 2026-10-15 | 52.73 | 53.56 | 52.64 | 52.76 | +1.00% | 1,456,300 |
| 2026-10-14 | 51.42 | 52.27 | 51.23 | 52.24 | +1.52% | 1,349,500 |
| 2026-10-13 | 50.97 | 51.53 | 50.58 | 51.46 | +1.34% | 1,562,100 |
| 2026-10-09 | 50.84 | 50.94 | 50.40 | 50.78 | -0.22% | 896,900 |
| 2026-10-08 | 50.93 | 51.41 | 50.50 | 50.89 | +0.12% | 1,865,000 |
| 2026-10-07 | 51.22 | 51.43 | 50.59 | 50.83 | -0.84% | 1,331,900 |
| 2026-10-06 | 50.96 | 51.28 | 50.64 | 51.26 | +0.65% | 1,502,400 |
| 2026-10-05 | 50.88 | 51.14 | 50.59 | 50.93 | +0.20% | 1,202,000 |
| 2026-10-02 | 51.22 | 51.67 | 50.59 | 50.83 | -0.43% | 1,555,600 |
| 2026-10-01 | 50.67 | 51.09 | 50.33 | 51.05 | +0.67% | 865,300 |
| 2026-09-30 | 51.16 | 51.36 | 50.66 | 50.71 | -0.69% | 1,156,500 |
| 2026-09-29 | 50.75 | 51.14 | 50.42 | 51.06 | +0.39% | 1,416,200 |
| 2026-09-28 | 50.93 | 51.19 | 50.28 | 50.86 | +0.06% | 980,900 |
| 2026-09-25 | 50.95 | 51.06 | 50.55 | 50.83 | -0.24% | 1,284,100 |
| 2026-09-24 | 51.15 | 51.21 | 50.75 | 50.95 | -0.37% | 1,549,000 |
| 2026-09-23 | 51.33 | 51.60 | 50.66 | 51.14 | -0.91% | 959,400 |
| 2026-09-22 | 51.28 | 51.74 | 51.04 | 51.61 | +0.70% | 1,775,800 |
| 2026-09-21 | 51.94 | 52.14 | 51.18 | 51.25 | -1.25% | 1,990,900 |
| 2026-09-18 | 51.58 | 51.95 | 51.51 | 51.90 | -0.12% | 4,020,400 |
| 2026-09-17 | 51.64 | 52.42 | 51.64 | 51.96 | +0.62% | 1,042,400 |
| 2026-09-16 | 50.77 | 51.70 | 50.74 | 51.64 | +1.97% | 1,605,700 |
| 2026-09-15 | 51.14 | 51.18 | 50.58 | 50.64 | -0.96% | 1,228,600 |
| 2026-09-14 | 50.15 | 51.58 | 50.14 | 51.13 | +0.31% | 3,978,900 |
| 2026-09-11 | 51.89 | 51.89 | 50.91 | 50.97 | -1.41% | 1,234,200 |
| 2026-09-10 | 52.82 | 52.82 | 51.58 | 51.70 | -1.95% | 1,535,400 |
| 2026-09-09 | 53.19 | 53.28 | 52.48 | 52.73 | -1.22% | 3,814,800 |
| 2026-09-08 | 52.98 | 53.69 | 52.82 | 53.38 | +0.51% | 1,659,900 |
| 2026-09-04 | 53.51 | 53.52 | 52.92 | 53.11 | +0.38% | 3,854,335 |
| 2026-09-03 | 52.67 | 53.07 | 52.52 | 52.91 | +0.51% | 1,649,919 |
| 2026-09-02 | 53.05 | 53.09 | 52.18 | 52.64 | -0.98% | 4,313,853 |
| 2026-09-01 | 53.45 | 53.55 | 52.87 | 53.16 | -0.37% | 1,345,356 |
| 2026-08-31 | 52.75 | 53.36 | 52.74 | 53.36 | +0.28% | 2,716,626 |
| 2026-08-28 | 53.03 | 53.31 | 52.79 | 53.21 | +0.42% | 2,077,971 |
| 2026-08-27 | 53.30 | 53.34 | 52.58 | 52.99 | -1.05% | 1,143,041 |
| 2026-08-26 | 53.40 | 53.92 | 53.40 | 53.55 | +0.15% | 689,440 |
| 2026-08-25 | 53.50 | 53.89 | 53.25 | 53.47 | +0.13% | 789,945 |
| 2026-08-24 | 53.17 | 53.60 | 52.97 | 53.40 | +0.28% | 1,783,900 |
| 2026-08-21 | 55.13 | 55.13 | 53.16 | 53.25 | -3.36% | 1,804,059 |
| 2026-08-20 | 54.89 | 55.24 | 54.62 | 55.10 | +0.07% | 852,699 |
| 2026-08-19 | 55.83 | 55.83 | 54.71 | 55.06 | -1.36% | 1,392,728 |
| 2026-08-18 | 55.64 | 56.12 | 55.63 | 55.82 | +0.69% | 1,092,395 |
| 2026-08-17 | 56.33 | 56.66 | 55.41 | 55.44 | -1.74% | 1,609,788 |
| 2026-08-14 | 56.43 | 56.56 | 56.05 | 56.42 | -0.05% | 795,332 |
| 2026-08-13 | 57.14 | 57.66 | 56.33 | 56.45 | -0.53% | 1,456,439 |
| 2026-08-12 | 56.69 | 57.38 | 55.87 | 56.75 | +1.34% | 1,331,485 |
| 2026-08-11 | 54.92 | 56.21 | 54.90 | 56.00 | +2.13% | 1,828,709 |
| 2026-08-10 | 56.63 | 56.70 | 54.80 | 54.83 | -3.02% | 1,907,313 |
| 2026-08-07 | 56.43 | 56.60 | 56.00 | 56.54 | +0.21% | 1,179,263 |
| 2026-08-06 | 57.55 | 57.65 | 55.92 | 56.42 | -1.16% | 1,223,803 |
| 2026-08-05 | 58.04 | 58.05 | 56.97 | 57.08 | -1.55% | 887,425 |
| 2026-08-04 | 58.20 | 58.35 | 57.51 | 57.98 | -0.72% | 1,065,240 |
| 2026-07-31 | 58.16 | 59.09 | 57.94 | 58.40 | +0.24% | 1,165,996 |
| 2026-07-30 | 58.58 | 58.64 | 57.87 | 58.26 | -0.77% | 749,631 |
| 2026-07-29 | 59.54 | 59.62 | 58.29 | 58.71 | -1.39% | 1,248,655 |
| 2026-07-28 | 59.85 | 60.57 | 59.52 | 59.54 | -0.42% | 782,207 |
| 2026-07-27 | 60.07 | 60.29 | 59.50 | 59.79 | -0.66% | 523,110 |
| 2026-07-24 | 59.78 | 60.21 | 59.63 | 60.19 | +0.97% | 693,017 |
| 2026-07-23 | 59.50 | 59.98 | 59.29 | 59.61 | +0.07% | 840,266 |
| 2026-07-22 | 59.24 | 59.78 | 59.06 | 59.57 | +0.83% | 1,090,220 |
| 2026-07-21 | 59.57 | 59.57 | 58.79 | 59.08 | -0.84% | 1,061,776 |
| 2026-07-20 | 59.69 | 60.39 | 59.44 | 59.58 | -0.35% | 983,594 |
| 2026-07-17 | 59.17 | 59.96 | 58.83 | 59.79 | +1.67% | 1,271,905 |
| 2026-07-16 | 58.63 | 59.06 | 58.39 | 58.81 | +0.38% | 929,004 |
| 2026-07-15 | 58.72 | 59.25 | 58.45 | 58.59 | -0.36% | 865,780 |
| 2026-07-14 | 58.86 | 59.36 | 58.58 | 58.80 | +0.00% | 976,348 |
| 2026-07-13 | 58.51 | 59.04 | 58.43 | 58.80 | +0.39% | 807,889 |
| 2026-07-10 | 58.55 | 58.83 | 58.21 | 58.57 | +0.27% | 871,269 |
| 2026-07-09 | 59.00 | 59.03 | 58.32 | 58.41 | -1.10% | 827,900 |
| 2026-07-08 | 58.42 | 59.16 | 58.29 | 59.06 | +1.16% | 1,113,640 |
| 2026-07-07 | 58.08 | 58.69 | 58.08 | 58.38 | +0.24% | 1,537,274 |
| 2026-07-06 | 58.83 | 59.18 | 57.97 | 58.24 | -1.20% | 883,781 |
| 2026-07-03 | 59.02 | 59.36 | 58.80 | 58.95 | -0.08% | 336,652 |
| 2026-07-02 | 58.33 | 59.18 | 58.00 | 59.00 | +0.85% | 1,223,352 |
| 2026-06-30 | 59.00 | 59.00 | 58.22 | 58.50 | -0.83% | 1,983,128 |
| 2026-06-29 | 59.20 | 59.40 | 58.53 | 58.99 | -0.41% | 936,534 |
| 2026-06-26 | 58.46 | 59.31 | 58.46 | 59.23 | +1.39% | 1,285,335 |
| 2026-06-25 | 58.03 | 58.42 | 57.43 | 58.42 | +0.85% | 1,648,041 |
| 2026-06-24 | 57.64 | 58.08 | 57.32 | 57.93 | +0.52% | 1,006,099 |
| 2026-06-23 | 56.73 | 57.79 | 56.73 | 57.63 | +1.73% | 1,021,344 |
| 2026-06-22 | 56.27 | 57.03 | 56.12 | 56.65 | +1.16% | 1,103,675 |
| 2026-06-19 | 56.76 | 56.94 | 56.00 | 56.00 | -1.37% | 2,578,550 |
| 2026-06-18 | 56.50 | 57.27 | 56.36 | 56.78 | +0.75% | 1,080,417 |
| 2026-06-17 | 57.06 | 57.44 | 56.22 | 56.36 | -1.38% | 972,183 |
| 2026-06-16 | 56.86 | 57.68 | 56.73 | 57.15 | +0.33% | 1,895,771 |
| 2026-06-15 | 56.46 | 57.06 | 55.94 | 56.96 | +0.48% | 1,218,812 |
| 2026-06-12 | 56.57 | 57.14 | 56.22 | 56.69 | +0.73% | 7,048,941 |
| 2026-06-11 | 56.28 | 57.14 | 56.22 | 56.28 | +0.20% | 1,367,504 |
| 2026-06-10 | 56.08 | 56.39 | 55.85 | 56.17 | -0.07% | 1,252,838 |
| 2026-06-09 | 56.07 | 57.01 | 55.82 | 56.21 | +0.05% | 1,119,826 |
| 2026-06-08 | 56.84 | 57.53 | 55.98 | 56.18 | -1.39% | 1,238,085 |
| 2026-06-05 | 56.66 | 57.39 | 56.21 | 56.97 | +1.51% | 6,641,321 |
| 2026-06-04 | 55.83 | 56.47 | 55.48 | 56.12 | +0.97% | 1,292,938 |
| 2026-06-03 | 55.92 | 56.53 | 55.56 | 55.58 | -0.48% | 1,798,235 |
| 2026-06-02 | 55.75 | 56.33 | 55.21 | 55.85 | -0.90% | 1,340,321 |
| 2026-06-01 | 56.58 | 57.13 | 55.71 | 56.36 | -0.60% | 1,748,752 |
| 2026-05-29 | 58.00 | 58.54 | 56.46 | 56.70 | -2.31% | 3,979,575 |
| 2026-05-28 | 59.00 | 59.53 | 57.93 | 58.04 | -1.86% | 1,140,815 |
| 2026-05-27 | 59.59 | 59.86 | 59.02 | 59.14 | -0.87% | 934,289 |
| 2026-05-26 | 59.40 | 59.95 | 59.15 | 59.66 | +0.51% | 1,344,186 |
| 2026-05-25 | 59.27 | 59.45 | 59.10 | 59.36 | +0.32% | 180,940 |
| 2026-05-22 | 58.81 | 59.38 | 58.69 | 59.17 | +0.70% | 733,028 |
| 2026-05-21 | 58.51 | 59.04 | 58.51 | 58.76 | +0.20% | 926,022 |
| 2026-05-20 | 58.49 | 59.08 | 58.49 | 58.64 | +0.02% | 1,152,191 |
| 2026-05-19 | 58.00 | 58.70 | 57.84 | 58.63 | +1.79% | 1,073,725 |
| 2026-05-15 | 58.53 | 58.71 | 57.31 | 57.60 | -1.56% | 907,591 |
| 2026-05-14 | 58.83 | 59.26 | 58.40 | 58.51 | -0.44% | 586,448 |
| 2026-05-13 | 59.45 | 59.47 | 58.37 | 58.77 | -0.64% | 901,191 |
| 2026-05-12 | 58.81 | 59.58 | 58.77 | 59.15 | +0.72% | 895,480 |
| 2026-05-11 | 58.88 | 59.23 | 58.54 | 58.73 | -0.05% | 1,315,115 |
| 2026-05-08 | 58.65 | 59.42 | 58.65 | 58.76 | +0.12% | 733,966 |
| 2026-05-07 | 58.52 | 58.79 | 58.22 | 58.69 | +0.29% | 813,881 |
| 2026-05-06 | 59.23 | 59.44 | 58.36 | 58.52 | -1.20% | 1,173,844 |
| 2026-05-05 | 58.73 | 59.61 | 58.59 | 59.23 | +1.16% | 1,130,446 |
| 2026-05-04 | 58.26 | 58.77 | 58.00 | 58.55 | +0.24% | 1,135,441 |
| 2026-05-01 | 58.36 | 59.00 | 58.33 | 58.41 | +0.09% | 586,854 |
| 2026-04-30 | 58.05 | 58.52 | 57.95 | 58.36 | +0.95% | 1,224,741 |
| 2026-04-29 | 58.24 | 58.30 | 57.57 | 57.81 | -1.06% | 1,098,069 |
| 2026-04-28 | 58.27 | 59.07 | 58.13 | 58.43 | +0.74% | 812,564 |
| 2026-04-27 | 58.27 | 58.27 | 57.72 | 58.00 | -0.48% | 570,669 |
| 2026-04-24 | 58.09 | 58.31 | 57.75 | 58.28 | +0.29% | 655,972 |
| 2026-04-23 | 56.98 | 58.40 | 56.98 | 58.11 | +2.16% | 1,516,927 |
| 2026-04-22 | 57.64 | 58.08 | 56.75 | 56.88 | -1.03% | 775,232 |
| 2026-04-21 | 58.20 | 58.35 | 57.46 | 57.47 | -1.44% | 924,866 |
| 2026-04-20 | 58.26 | 58.55 | 58.01 | 58.31 | +0.02% | 1,451,472 |
| 2026-04-17 | 58.49 | 59.00 | 57.91 | 58.30 | -0.48% | 1,221,567 |
| 2026-04-16 | 58.15 | 58.58 | 57.57 | 58.58 | +0.53% | 1,263,655 |
| 2026-04-15 | 58.42 | 58.44 | 57.85 | 58.27 | +0.05% | 1,056,295 |
| 2026-04-14 | 58.34 | 58.37 | 57.75 | 58.24 | -0.02% | 694,144 |
| 2026-04-13 | 58.88 | 59.39 | 58.11 | 58.25 | -1.17% | 1,194,496 |
| 2026-04-10 | 58.64 | 59.56 | 58.64 | 58.94 | +0.63% | 724,831 |
| 2026-04-09 | 58.36 | 59.30 | 58.34 | 58.57 | +0.15% | 891,297 |
| 2026-04-08 | 58.57 | 59.70 | 58.00 | 58.48 | -1.33% | 776,251 |
| 2026-04-07 | 58.42 | 59.61 | 58.12 | 59.27 | +1.37% | 1,052,111 |
| 2026-04-06 | 58.05 | 58.59 | 58.00 | 58.47 | +0.38% | 1,357,488 |
| 2026-04-02 | 57.94 | 58.63 | 57.67 | 58.25 | +0.59% | 954,679 |
| 2026-04-01 | 57.69 | 58.32 | 57.31 | 57.91 | +0.80% | 849,352 |
| 2026-03-31 | 57.46 | 58.10 | 57.13 | 57.45 | -0.24% | 1,527,118 |
| 2026-03-30 | 57.21 | 58.20 | 56.50 | 57.59 | +1.44% | 1,085,510 |
| 2026-03-27 | 57.15 | 57.58 | 56.48 | 56.77 | -0.70% | 1,058,903 |
| 2026-03-26 | 57.18 | 57.55 | 56.91 | 57.17 | -0.40% | 601,162 |
| 2026-03-25 | 57.37 | 57.69 | 56.79 | 57.40 | +0.54% | 1,107,370 |
| 2026-03-24 | 56.46 | 57.12 | 56.22 | 57.09 | +0.97% | 1,319,119 |
| 2026-03-23 | 56.92 | 57.15 | 56.42 | 56.54 | -0.51% | 1,133,948 |
| 2026-03-20 | 58.86 | 59.06 | 56.78 | 56.83 | -3.61% | 3,080,572 |
| 2026-03-19 | 59.53 | 59.71 | 58.45 | 58.96 | -1.04% | 2,018,331 |
| 2026-03-18 | 59.85 | 59.85 | 59.37 | 59.58 | -0.45% | 1,029,518 |
| 2026-03-17 | 60.46 | 60.46 | 59.64 | 59.85 | -0.53% | 853,999 |
| 2026-03-16 | 60.23 | 60.44 | 59.78 | 60.17 | +0.13% | 1,203,077 |
| 2026-03-13 | 59.50 | 60.19 | 59.39 | 60.09 | +1.35% | 1,101,666 |
| 2026-03-12 | 58.69 | 59.97 | 58.69 | 59.29 | +1.06% | 7,669,610 |
| 2026-03-11 | 58.65 | 58.99 | 58.35 | 58.67 | -0.81% | 1,335,708 |
| 2026-03-10 | 59.48 | 59.68 | 59.02 | 59.15 | -0.67% | 1,486,550 |
| 2026-03-09 | 58.75 | 59.80 | 58.65 | 59.55 | +0.80% | 1,157,631 |
| 2026-03-06 | 57.96 | 59.28 | 57.75 | 59.08 | +1.97% | 1,240,555 |
| 2026-03-05 | 58.14 | 58.15 | 57.55 | 57.94 | -0.41% | 7,515,191 |
| 2026-03-04 | 58.40 | 58.46 | 57.87 | 58.18 | -0.27% | 694,492 |
| 2026-03-03 | 57.86 | 58.40 | 57.30 | 58.34 | +0.33% | 1,230,616 |
| 2026-03-02 | 58.41 | 58.99 | 57.72 | 58.15 | -0.80% | 1,637,832 |
| 2026-02-27 | 57.96 | 58.77 | 57.96 | 58.62 | +1.12% | 2,605,612 |
| 2026-02-26 | 57.99 | 58.09 | 57.74 | 57.97 | -0.02% | 881,112 |
| 2026-02-25 | 57.86 | 58.07 | 57.35 | 57.98 | +0.07% | 812,018 |
| 2026-02-24 | 58.00 | 58.00 | 57.18 | 57.94 | +0.52% | 694,751 |
| 2026-02-23 | 56.75 | 57.77 | 56.71 | 57.64 | +1.71% | 1,191,418 |
| 2026-02-20 | 57.07 | 57.47 | 56.56 | 56.67 | -0.30% | 967,386 |
| 2026-02-19 | 56.58 | 57.12 | 56.41 | 56.84 | +0.32% | 631,376 |
| 2026-02-18 | 57.34 | 57.53 | 56.27 | 56.66 | -1.19% | 1,916,640 |
| 2026-02-17 | 56.87 | 57.63 | 56.83 | 57.34 | +1.54% | 899,094 |
| 2026-02-13 | 56.98 | 57.38 | 56.00 | 56.47 | +0.88% | 1,133,925 |
| 2026-02-12 | 54.94 | 56.36 | 54.94 | 55.98 | +1.97% | 1,540,095 |
| 2026-02-11 | 54.71 | 55.10 | 54.36 | 54.90 | +0.20% | 2,003,387 |
| 2026-02-10 | 54.46 | 54.88 | 54.26 | 54.79 | +0.68% | 747,641 |
| 2026-02-09 | 54.52 | 54.61 | 54.04 | 54.42 | -0.11% | 526,706 |
| 2026-02-06 | 55.67 | 55.71 | 54.35 | 54.48 | -1.82% | 697,603 |
| 2026-02-05 | 55.12 | 55.60 | 54.69 | 55.49 | +1.28% | 1,309,584 |
| 2026-02-04 | 54.75 | 55.45 | 54.69 | 54.79 | +0.44% | 1,100,848 |
| 2026-02-03 | 53.90 | 54.68 | 53.55 | 54.55 | +1.32% | 858,161 |
| 2026-02-02 | 54.06 | 54.54 | 53.61 | 53.84 | +0.02% | 1,163,108 |
| 2026-01-30 | 53.80 | 54.00 | 52.99 | 53.83 | +0.24% | 1,762,599 |
| 2026-01-29 | 53.37 | 53.87 | 53.10 | 53.70 | +0.66% | 867,936 |
| 2026-01-28 | 53.81 | 54.00 | 52.97 | 53.35 | -0.85% | 724,746 |
| 2026-01-27 | 53.41 | 54.05 | 53.39 | 53.81 | +0.49% | 616,309 |
| 2026-01-26 | 53.25 | 53.56 | 53.24 | 53.55 | +0.75% | 814,827 |
| 2026-01-23 | 53.15 | 53.44 | 52.70 | 53.15 | +0.04% | 781,745 |
| 2026-01-22 | 52.94 | 53.45 | 52.88 | 53.13 | +0.36% | 681,685 |
| 2026-01-21 | 53.61 | 53.62 | 52.68 | 52.94 | -0.97% | 969,479 |
| 2026-01-20 | 53.18 | 53.54 | 52.72 | 53.46 | +0.43% | 861,185 |
| 2026-01-19 | 52.66 | 53.32 | 52.51 | 53.23 | +0.95% | 331,108 |
| 2026-01-16 | 52.45 | 53.07 | 52.45 | 52.73 | +0.53% | 965,642 |
| 2026-01-15 | 52.86 | 52.95 | 52.29 | 52.45 | -0.59% | 793,890 |
| 2026-01-14 | 52.88 | 53.15 | 52.63 | 52.76 | -0.17% | 795,313 |
| 2026-01-13 | 53.73 | 53.73 | 52.72 | 52.85 | -1.71% | 926,050 |
| 2026-01-12 | 53.93 | 54.18 | 53.53 | 53.77 | -0.33% | 1,193,225 |
| 2026-01-09 | 54.29 | 54.34 | 53.75 | 53.95 | -0.48% | 557,225 |
| 2026-01-08 | 54.30 | 54.82 | 54.16 | 54.21 | -0.15% | 632,067 |
| 2026-01-07 | 54.17 | 54.66 | 54.17 | 54.29 | +0.30% | 657,872 |
| 2026-01-06 | 53.71 | 54.30 | 53.45 | 54.13 | +0.76% | 589,978 |
| 2026-01-05 | 54.44 | 54.62 | 53.59 | 53.72 | -1.32% | 1,234,055 |
| 2026-01-02 | 54.60 | 54.94 | 54.35 | 54.44 | -0.37% | 423,400 |
| 2025-12-31 | 54.23 | 54.80 | 54.21 | 54.64 | +0.68% | 640,696 |
| 2025-12-30 | 54.05 | 54.41 | 54.03 | 54.27 | +0.18% | 840,088 |
| 2025-12-29 | 53.98 | 54.35 | 53.87 | 54.17 | +0.61% | 719,000 |
| 2025-12-24 | 53.92 | 54.15 | 53.79 | 53.84 | -0.28% | 135,015 |
| 2025-12-23 | 53.55 | 54.10 | 53.29 | 53.99 | +0.60% | 722,899 |
| 2025-12-22 | 53.50 | 53.77 | 52.75 | 53.67 | -0.04% | 667,483 |
| 2025-12-19 | 53.68 | 54.11 | 53.58 | 53.69 | +0.13% | 3,414,394 |
| 2025-12-18 | 53.06 | 53.80 | 53.06 | 53.62 | +0.75% | 656,341 |
| 2025-12-17 | 52.66 | 53.33 | 52.27 | 53.22 | +1.08% | 775,440 |
| 2025-12-16 | 52.89 | 53.15 | 52.63 | 52.65 | -0.51% | 783,658 |
| 2025-12-15 | 52.88 | 53.16 | 52.63 | 52.92 | +0.34% | 894,625 |
| 2025-12-12 | 52.70 | 52.90 | 52.51 | 52.74 | +0.53% | 703,550 |
| 2025-12-11 | 52.14 | 52.77 | 52.14 | 52.46 | +0.90% | 1,448,355 |
| 2025-12-10 | 52.08 | 52.54 | 51.95 | 51.99 | -0.90% | 1,026,058 |
| 2025-12-09 | 53.06 | 53.31 | 52.41 | 52.46 | -0.91% | 554,779 |
| 2025-12-08 | 52.92 | 53.26 | 52.50 | 52.94 | -0.21% | 785,671 |
| 2025-12-05 | 53.33 | 53.35 | 52.91 | 53.05 | -0.82% | 901,011 |
| 2025-12-04 | 53.84 | 54.01 | 53.48 | 53.49 | -0.61% | 893,047 |
| 2025-12-03 | 54.04 | 54.47 | 53.64 | 53.82 | -0.96% | 1,395,730 |
| 2025-12-02 | 54.79 | 54.79 | 54.08 | 54.34 | -0.55% | 677,272 |
| 2025-12-01 | 54.75 | 54.98 | 54.11 | 54.64 | -0.18% | 791,466 |
| 2025-11-28 | 54.85 | 54.95 | 54.55 | 54.74 | -0.07% | 524,659 |
| 2025-11-27 | 54.84 | 55.20 | 54.77 | 54.78 | -0.24% | 217,279 |
| 2025-11-26 | 55.31 | 55.33 | 54.66 | 54.91 | -0.72% | 766,715 |
| 2025-11-25 | 54.96 | 55.47 | 54.79 | 55.31 | +0.93% | 757,331 |
| 2025-11-24 | 54.64 | 54.96 | 54.53 | 54.80 | +0.18% | 2,113,914 |
| 2025-11-21 | 54.15 | 54.81 | 54.11 | 54.70 | +1.05% | 746,536 |
| 2025-11-20 | 53.74 | 54.19 | 53.39 | 54.13 | +1.03% | 608,233 |
| 2025-11-19 | 53.76 | 53.88 | 53.51 | 53.58 | -0.41% | 756,503 |
| 2025-11-18 | 54.09 | 54.32 | 53.56 | 53.80 | -0.65% | 889,041 |
| 2025-11-17 | 53.99 | 54.27 | 53.56 | 54.15 | +0.48% | 1,102,875 |
| 2025-11-14 | 53.60 | 54.09 | 53.13 | 53.89 | +0.97% | 1,182,254 |
| 2025-11-13 | 52.56 | 53.73 | 52.51 | 53.37 | +1.39% | 1,385,008 |
| 2025-11-12 | 52.01 | 52.86 | 52.01 | 52.64 | +0.92% | 641,022 |
| 2025-11-11 | 51.60 | 52.26 | 51.48 | 52.16 | +1.05% | 1,422,815 |
| 2025-11-10 | 51.72 | 52.07 | 51.26 | 51.62 | -0.37% | 919,120 |
| 2025-11-07 | 51.88 | 52.33 | 51.56 | 51.81 | -0.58% | 718,075 |
| 2025-11-06 | 51.87 | 52.62 | 51.81 | 52.11 | +0.50% | 729,811 |
| 2025-11-05 | 51.84 | 52.09 | 51.60 | 51.85 | +0.37% | 517,071 |
| 2025-11-04 | 51.40 | 51.77 | 51.15 | 51.66 | +0.78% | 802,467 |
| 2025-11-03 | 51.61 | 51.76 | 51.10 | 51.26 | -0.91% | 466,169 |
| 2025-10-31 | 51.70 | 51.85 | 51.42 | 51.73 | -0.10% | 771,332 |
| 2025-10-30 | 51.48 | 51.88 | 51.40 | 51.78 | +0.86% | 480,699 |
| 2025-10-29 | 51.97 | 52.34 | 51.05 | 51.34 | -1.31% | 912,110 |
| 2025-10-28 | 52.48 | 52.50 | 51.88 | 52.02 | -0.88% | 592,354 |
| 2025-10-27 | 52.41 | 52.87 | 52.21 | 52.48 | -0.15% | 891,339 |
| 2025-10-24 | 52.80 | 52.85 | 52.30 | 52.56 | -0.28% | 590,444 |
| 2025-10-23 | 53.27 | 53.51 | 52.69 | 52.71 | -0.98% | 1,095,030 |
| 2025-10-22 | 52.90 | 53.67 | 52.54 | 53.23 | +0.93% | 640,223 |
| 2025-10-21 | 52.48 | 52.84 | 52.25 | 52.74 | +0.53% | 644,723 |
| 2025-10-20 | 52.41 | 52.68 | 52.02 | 52.46 | +0.25% | 639,384 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+6.79%). Schwächster Monat: Mai (-3.77%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Hydro One Ltd (H.TO)?
53.52 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von H.TO?
60.57 im Hoch und 50.14 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Hydro One Ltd?
Historisch war der stärkste Kalendermonat von H.TO der Nov (Durchschnitt +6.79%), der schwächste der Mai (Durchschnitt -3.77%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.