Italia markets open in 25 minutes

Hydro One Limited (H.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
39,32+0,73 (+1,89%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202438,6439,3438,6339,3239,32548.300
21 giu 202438,5838,7238,3938,5938,592.698.400
20 giu 202438,6138,8538,2438,4738,473.592.700
19 giu 202438,8639,2138,5738,7038,70383.200
18 giu 202438,9939,2238,8938,9938,991.309.000
17 giu 202439,3239,3738,9239,1339,131.150.800
14 giu 202440,0140,0139,3339,4239,424.198.900
13 giu 202439,6240,1239,6239,9039,902.490.700
12 giu 202440,0040,4039,6539,7539,751.605.500
11 giu 202440,4840,7340,1940,4740,47839.400
10 giu 202440,7740,8940,5340,6540,651.017.800
07 giu 202440,6141,0840,5140,8640,861.734.300
06 giu 202440,6340,9940,3640,8340,834.172.300
05 giu 202440,2040,8740,2040,5640,561.561.700
04 giu 202439,6140,4639,5840,3040,30863.500
03 giu 202439,1739,7939,1239,7039,70634.300
31 mag 202439,4439,6339,1039,2639,263.514.500
30 mag 202438,9039,3138,9039,2739,273.055.100
29 mag 202439,1239,2138,8338,9738,971.885.200
28 mag 202439,8839,9339,2939,3839,381.166.100
27 mag 202440,0040,1439,9839,9839,98163.200
24 mag 202439,9240,2739,9040,0940,09788.500
23 mag 202440,1640,1639,6639,9439,94774.800
22 mag 202440,1840,6940,0040,2240,22692.100
21 mag 202440,1440,4740,1440,3440,34673.900
17 mag 202440,4040,4639,7240,1840,181.133.800
16 mag 202440,4940,6940,2340,4040,401.345.300
15 mag 202440,9041,1940,5740,5840,581.029.000
14 mag 202441,0041,0040,1140,6340,63958.300
13 mag 202440,4440,7340,3540,6540,651.071.500
10 mag 202440,2540,6240,1940,4740,47736.800
09 mag 202440,0840,3139,9740,2140,21461.200
08 mag 202439,4640,2539,4640,0840,08775.000
07 mag 202439,7339,7839,3139,6039,60628.000
06 mag 202439,0039,7138,8839,7039,70972.600
03 mag 202439,0239,2138,7038,9538,95363.300
02 mag 202438,9039,0838,6938,7738,77668.300
01 mag 202438,5039,0138,1738,6338,63511.800
30 apr 202438,4238,7038,4038,5638,56777.600
29 apr 202438,3038,6138,3038,5338,53548.900
26 apr 202437,8738,2537,8738,2138,21578.100
25 apr 202437,3738,0137,3237,8437,84771.600
24 apr 202437,6637,9437,6037,8537,85506.900
23 apr 202438,1938,1937,8037,8737,87748.800
22 apr 202437,8038,1537,7538,0338,03458.900
19 apr 202437,7437,9737,2737,8037,80543.900
18 apr 202437,7837,9537,5237,7537,751.196.900
17 apr 202437,5037,7437,2937,6937,69652.500
16 apr 202437,9838,0137,5037,6037,60835.200
15 apr 202438,2538,2737,6738,0038,001.148.600
12 apr 202437,9638,5137,7738,0838,08722.600
11 apr 202438,4738,5337,9038,0438,04887.800
10 apr 202438,4538,5738,0738,4038,40781.600
09 apr 202439,1939,2938,6238,7938,79692.600
08 apr 202439,2639,4939,0639,1939,191.451.100
05 apr 202439,0039,3038,8139,2239,22600.100
04 apr 202438,8839,1938,6539,1239,121.047.100
03 apr 202438,9539,2438,9038,9738,97646.500
02 apr 202438,8739,2038,7339,0039,00544.600
01 apr 202439,5839,5838,7739,1339,131.055.700
28 mar 202439,5539,6939,0239,5039,501.414.000
27 mar 202439,9040,2839,3039,6039,601.546.600
26 mar 202440,3040,3239,7639,8239,821.193.300
25 mar 202440,5340,7440,2240,3440,34806.000
22 mar 202441,4341,5040,6740,7140,71521.900
21 mar 202441,0141,4840,9541,2541,25799.700
20 mar 202440,5841,1340,5641,0341,03521.000
19 mar 202441,0041,0640,5640,6340,63540.100
18 mar 202440,9041,3040,8740,9140,91674.800
15 mar 202441,0241,4540,8841,0241,023.885.400
14 mar 202441,3541,3740,6641,0241,021.631.700
13 mar 202441,2241,4140,9341,3141,311.846.000
12 mar 202441,6141,6140,9241,2941,29751.400
11 mar 202441,0941,6941,0641,6441,641.090.800
08 mar 202441,4941,5441,1541,3741,371.240.100
07 mar 202440,8841,3340,8841,3241,321.774.300
06 mar 202440,8541,0640,5740,6840,68904.200
05 mar 202440,5240,8240,2440,6940,691.205.400
04 mar 202440,5040,6240,0540,5340,531.156.800
01 mar 202440,3840,9140,3440,6440,64371.600
29 feb 202440,4640,6240,2040,4540,451.699.900
28 feb 202440,9641,0540,2740,3940,39671.800
27 feb 202440,9041,1440,6240,9040,90387.200
26 feb 202441,1441,4840,7440,8740,87678.300
23 feb 202441,1441,5541,0341,1541,15448.600
22 feb 202440,7541,1040,4341,0641,06599.700
21 feb 202440,9341,0040,5240,6540,65516.100
20 feb 202440,5641,1540,5640,7140,71584.800
16 feb 202440,2740,8540,2440,5840,58488.000
15 feb 202440,1240,5339,9840,4040,40702.400
14 feb 202439,8240,1839,4540,1640,16667.300
13 feb 202439,5039,8039,0839,4139,41963.400
12 feb 202440,0540,2439,8639,9039,90683.700
09 feb 202439,9740,1739,6740,0640,06500.100
08 feb 202439,9640,2139,7239,9439,94526.200
07 feb 202440,0340,2639,6440,1540,15695.400
06 feb 202439,9540,2539,7740,0340,03627.600
05 feb 202439,9940,0339,4839,9739,97724.700
02 feb 202440,1040,3139,4740,2440,24961.300
01 feb 202439,9140,3639,6940,1440,14536.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...