Hydro One Limited H
TSX · Kanada · Kamu Hizmetleri
CAD 51,05+0,34 (+%0,67)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 51,05 | +%0,67 | CAD 50,67 | CAD 51,09 | CAD 50,33 | 859,73K |
| 2026-09-30 | CAD 50,71 | -%0,69 | CAD 51,16 | CAD 51,36 | CAD 50,66 | 1,16M |
| 2026-09-29 | CAD 51,06 | +%0,39 | CAD 50,75 | CAD 51,14 | CAD 50,42 | 1,42M |
| 2026-09-28 | CAD 50,86 | +%0,06 | CAD 50,93 | CAD 51,19 | CAD 50,28 | 980,90K |
| 2026-09-25 | CAD 50,83 | -%0,24 | CAD 50,95 | CAD 51,06 | CAD 50,55 | 1,28M |
| 2026-09-24 | CAD 50,95 | -%0,37 | CAD 51,15 | CAD 51,21 | CAD 50,75 | 1,55M |
| 2026-09-23 | CAD 51,14 | -%0,91 | CAD 51,33 | CAD 51,60 | CAD 50,66 | 959,40K |
| 2026-09-22 | CAD 51,61 | +%0,70 | CAD 51,28 | CAD 51,74 | CAD 51,04 | 1,78M |
| 2026-09-21 | CAD 51,25 | -%1,25 | CAD 51,94 | CAD 52,14 | CAD 51,18 | 1,99M |
| 2026-09-18 | CAD 51,90 | -%0,12 | CAD 51,58 | CAD 51,95 | CAD 51,51 | 4,02M |
| 2026-09-17 | CAD 51,96 | +%0,62 | CAD 51,64 | CAD 52,42 | CAD 51,64 | 1,04M |
| 2026-09-16 | CAD 51,64 | +%1,97 | CAD 50,77 | CAD 51,70 | CAD 50,74 | 1,61M |
| 2026-09-15 | CAD 50,64 | -%0,96 | CAD 51,14 | CAD 51,18 | CAD 50,58 | 1,23M |
| 2026-09-14 | CAD 51,13 | +%0,31 | CAD 50,15 | CAD 51,58 | CAD 50,14 | 3,98M |
| 2026-09-11 | CAD 50,97 | -%1,41 | CAD 51,89 | CAD 51,89 | CAD 50,91 | 1,23M |
| 2026-09-10 | CAD 51,70 | -%1,95 | CAD 52,82 | CAD 52,82 | CAD 51,58 | 1,54M |
| 2026-09-09 | CAD 52,73 | -%1,22 | CAD 53,19 | CAD 53,28 | CAD 52,47 | 3,81M |
| 2026-09-08 | CAD 53,38 | +%0,51 | CAD 52,98 | CAD 53,69 | CAD 52,82 | 1,66M |
| 2026-09-04 | CAD 53,11 | +%0,38 | CAD 53,51 | CAD 53,52 | CAD 52,92 | 3,85M |
| 2026-09-03 | CAD 52,91 | +%0,51 | CAD 52,67 | CAD 53,07 | CAD 52,52 | 1,65M |
| 2026-09-02 | CAD 52,64 | -%0,98 | CAD 53,05 | CAD 53,09 | CAD 52,18 | 4,31M |
| 2026-09-01 | CAD 53,16 | -%0,37 | CAD 53,45 | CAD 53,55 | CAD 52,87 | 1,35M |
| 2026-08-31 | CAD 53,36 | +%0,28 | CAD 52,75 | CAD 53,36 | CAD 52,74 | 2,72M |
| 2026-08-28 | CAD 53,21 | +%0,42 | CAD 53,03 | CAD 53,31 | CAD 52,79 | 2,08M |
| 2026-08-27 | CAD 52,99 | -%1,05 | CAD 53,30 | CAD 53,34 | CAD 52,58 | 1,14M |
| 2026-08-26 | CAD 53,55 | +%0,15 | CAD 53,40 | CAD 53,92 | CAD 53,40 | 689,40K |
| 2026-08-25 | CAD 53,47 | +%0,13 | CAD 53,50 | CAD 53,89 | CAD 53,25 | 789,90K |
| 2026-08-24 | CAD 53,40 | +%0,28 | CAD 53,17 | CAD 53,60 | CAD 52,97 | 1,78M |
| 2026-08-21 | CAD 53,25 | -%3,36 | CAD 55,13 | CAD 55,13 | CAD 53,16 | 1,80M |
| 2026-08-20 | CAD 55,10 | +%0,07 | CAD 54,89 | CAD 55,24 | CAD 54,62 | 852,70K |
| 2026-08-19 | CAD 55,06 | -%1,36 | CAD 55,83 | CAD 55,83 | CAD 54,71 | 1,39M |
| 2026-08-18 | CAD 55,82 | +%0,69 | CAD 55,64 | CAD 56,12 | CAD 55,63 | 1,09M |
| 2026-08-17 | CAD 55,44 | -%1,74 | CAD 56,33 | CAD 56,66 | CAD 55,40 | 1,61M |
| 2026-08-14 | CAD 56,42 | -%0,05 | CAD 56,43 | CAD 56,56 | CAD 56,05 | 795,30K |
| 2026-08-13 | CAD 56,45 | -%0,53 | CAD 57,14 | CAD 57,66 | CAD 56,33 | 1,46M |
| 2026-08-12 | CAD 56,75 | +%1,34 | CAD 56,69 | CAD 57,38 | CAD 55,87 | 1,33M |
| 2026-08-11 | CAD 56,00 | +%2,13 | CAD 54,92 | CAD 56,21 | CAD 54,90 | 1,83M |
| 2026-08-10 | CAD 54,83 | -%3,02 | CAD 56,63 | CAD 56,70 | CAD 54,80 | 1,91M |
| 2026-08-07 | CAD 56,54 | +%0,21 | CAD 56,43 | CAD 56,60 | CAD 56,00 | 1,18M |
| 2026-08-06 | CAD 56,42 | -%1,16 | CAD 57,55 | CAD 57,65 | CAD 55,92 | 1,22M |
| 2026-08-05 | CAD 57,08 | -%1,55 | CAD 58,04 | CAD 58,05 | CAD 56,97 | 887,40K |
| 2026-08-04 | CAD 57,98 | -%0,72 | CAD 58,20 | CAD 58,35 | CAD 57,51 | 1,07M |
| 2026-07-31 | CAD 58,40 | +%0,24 | CAD 58,16 | CAD 59,09 | CAD 57,94 | 1,17M |
| 2026-07-30 | CAD 58,26 | -%0,77 | CAD 58,58 | CAD 58,64 | CAD 57,87 | 749,60K |
| 2026-07-29 | CAD 58,71 | -%1,39 | CAD 59,54 | CAD 59,62 | CAD 58,29 | 1,25M |
| 2026-07-28 | CAD 59,54 | -%0,42 | CAD 59,85 | CAD 60,57 | CAD 59,52 | 782,20K |
| 2026-07-27 | CAD 59,79 | -%0,66 | CAD 60,07 | CAD 60,29 | CAD 59,50 | 523,10K |
| 2026-07-24 | CAD 60,19 | +%0,97 | CAD 59,78 | CAD 60,21 | CAD 59,63 | 693,00K |
| 2026-07-23 | CAD 59,61 | +%0,07 | CAD 59,50 | CAD 59,98 | CAD 59,29 | 840,30K |
| 2026-07-22 | CAD 59,57 | +%0,83 | CAD 59,24 | CAD 59,78 | CAD 59,06 | 1,09M |
| 2026-07-21 | CAD 59,08 | -%0,84 | CAD 59,57 | CAD 59,57 | CAD 58,79 | 1,06M |
| 2026-07-20 | CAD 59,58 | -%0,35 | CAD 59,69 | CAD 60,39 | CAD 59,44 | 983,60K |
| 2026-07-17 | CAD 59,79 | +%1,67 | CAD 59,17 | CAD 59,96 | CAD 58,83 | 1,27M |
| 2026-07-16 | CAD 58,81 | +%0,38 | CAD 58,63 | CAD 59,06 | CAD 58,39 | 929,00K |
| 2026-07-15 | CAD 58,59 | -%0,36 | CAD 58,72 | CAD 59,25 | CAD 58,45 | 865,80K |
| 2026-07-14 | CAD 58,80 | %0,00 | CAD 58,86 | CAD 59,36 | CAD 58,58 | 976,30K |
| 2026-07-13 | CAD 58,80 | +%0,39 | CAD 58,51 | CAD 59,04 | CAD 58,43 | 807,90K |
| 2026-07-10 | CAD 58,57 | +%0,27 | CAD 58,55 | CAD 58,83 | CAD 58,21 | 871,30K |
| 2026-07-09 | CAD 58,41 | -%1,10 | CAD 59,00 | CAD 59,03 | CAD 58,32 | 827,90K |
| 2026-07-08 | CAD 59,06 | +%1,16 | CAD 58,42 | CAD 59,16 | CAD 58,29 | 1,11M |
| 2026-07-07 | CAD 58,38 | +%0,24 | CAD 58,08 | CAD 58,69 | CAD 58,08 | 1,54M |
| 2026-07-06 | CAD 58,24 | -%1,20 | CAD 58,83 | CAD 59,18 | CAD 57,97 | 883,80K |
| 2026-07-03 | CAD 58,95 | -%0,08 | CAD 59,02 | CAD 59,36 | CAD 58,80 | 336,70K |
| 2026-07-02 | CAD 59,00 | +%0,85 | CAD 58,33 | CAD 59,18 | CAD 58,00 | 1,22M |
| 2026-06-30 | CAD 58,50 | -%0,83 | CAD 59,00 | CAD 59,00 | CAD 58,22 | 1,98M |
| 2026-06-29 | CAD 58,99 | -%0,41 | CAD 59,20 | CAD 59,40 | CAD 58,53 | 936,50K |
| 2026-06-26 | CAD 59,23 | +%1,39 | CAD 58,46 | CAD 59,31 | CAD 58,46 | 1,29M |
| 2026-06-25 | CAD 58,42 | +%0,85 | CAD 58,03 | CAD 58,42 | CAD 57,43 | 1,65M |
| 2026-06-24 | CAD 57,93 | +%0,52 | CAD 57,64 | CAD 58,08 | CAD 57,32 | 1,01M |
| 2026-06-23 | CAD 57,63 | +%1,73 | CAD 56,73 | CAD 57,79 | CAD 56,73 | 1,02M |
| 2026-06-22 | CAD 56,65 | +%1,16 | CAD 56,27 | CAD 57,03 | CAD 56,12 | 1,10M |
| 2026-06-19 | CAD 56,00 | -%1,37 | CAD 56,76 | CAD 56,94 | CAD 56,00 | 2,58M |
| 2026-06-18 | CAD 56,78 | +%0,75 | CAD 56,50 | CAD 57,27 | CAD 56,36 | 1,08M |
| 2026-06-17 | CAD 56,36 | -%1,38 | CAD 57,06 | CAD 57,44 | CAD 56,22 | 972,20K |
| 2026-06-16 | CAD 57,15 | +%0,33 | CAD 56,86 | CAD 57,68 | CAD 56,73 | 1,90M |
| 2026-06-15 | CAD 56,96 | +%0,48 | CAD 56,46 | CAD 57,06 | CAD 55,94 | 1,22M |
| 2026-06-12 | CAD 56,69 | +%0,73 | CAD 56,57 | CAD 57,14 | CAD 56,22 | 7,05M |
| 2026-06-11 | CAD 56,28 | +%0,20 | CAD 56,28 | CAD 57,14 | CAD 56,22 | 1,37M |
| 2026-06-10 | CAD 56,17 | -%0,07 | CAD 56,08 | CAD 56,39 | CAD 55,85 | 1,25M |
| 2026-06-09 | CAD 56,21 | +%0,05 | CAD 56,07 | CAD 57,01 | CAD 55,82 | 1,12M |
| 2026-06-08 | CAD 56,18 | -%1,39 | CAD 56,84 | CAD 57,53 | CAD 55,98 | 1,24M |
| 2026-06-05 | CAD 56,97 | +%1,51 | CAD 56,66 | CAD 57,39 | CAD 56,21 | 6,64M |
| 2026-06-04 | CAD 56,12 | +%0,97 | CAD 55,83 | CAD 56,47 | CAD 55,48 | 1,29M |
| 2026-06-03 | CAD 55,58 | -%0,48 | CAD 55,92 | CAD 56,53 | CAD 55,56 | 1,80M |
| 2026-06-02 | CAD 55,85 | -%0,90 | CAD 55,75 | CAD 56,33 | CAD 55,21 | 1,34M |
| 2026-06-01 | CAD 56,36 | -%0,60 | CAD 56,58 | CAD 57,13 | CAD 55,71 | 1,75M |
| 2026-05-29 | CAD 56,70 | -%2,31 | CAD 58,00 | CAD 58,54 | CAD 56,46 | 3,98M |
| 2026-05-28 | CAD 58,04 | -%1,86 | CAD 59,00 | CAD 59,53 | CAD 57,93 | 1,14M |
| 2026-05-27 | CAD 59,14 | -%0,87 | CAD 59,59 | CAD 59,86 | CAD 59,02 | 934,30K |
| 2026-05-26 | CAD 59,66 | +%0,51 | CAD 59,40 | CAD 59,95 | CAD 59,15 | 1,34M |