Indicators

ONEX Corporation (TSX: ONEX )

97.32 +0.37 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	83.12	83.73	82.83	83.73	182,846	+0.79(+0.95%)
Jan 28, 2016	82.84	82.96	81.75	82.94	57,515	+0.44(+0.53%)
Jan 27, 2016	83.43	83.57	82.31	82.50	156,791	-0.93(-1.11%)
Jan 26, 2016	83.59	83.88	82.78	83.43	125,978	+0.30(+0.36%)
Jan 25, 2016	83.36	83.70	82.79	83.13	65,087	-0.24(-0.29%)
Jan 22, 2016	82.15	84.00	82.09	83.37	149,165	+2.10(+2.58%)
Jan 21, 2016	80.97	81.73	80.37	81.27	126,870	+0.49(+0.61%)
Jan 20, 2016	81.27	81.81	80.02	80.78	270,412	-0.97(-1.19%)
Jan 19, 2016	81.34	82.26	80.73	81.75	162,992	+1.27(+1.58%)
Jan 18, 2016	82.21	82.74	80.11	80.48	101,287	-2.75(-3.30%)
Jan 15, 2016	82.74	83.37	82.23	83.23	197,975	-0.60(-0.72%)
Jan 14, 2016	84.53	84.53	82.87	83.83	167,455	-0.33(-0.39%)
Jan 13, 2016	85.35	85.35	83.90	84.16	240,969	-0.81(-0.95%)
Jan 12, 2016	84.14	86.72	83.70	84.97	184,489	+0.86(+1.02%)
Jan 11, 2016	83.87	84.25	82.85	84.11	123,997	+0.31(+0.37%)
Jan 08, 2016	83.60	84.26	83.39	83.80	59,176	+0.75(+0.90%)
Jan 07, 2016	83.81	83.87	82.21	83.05	114,646	-1.87(-2.20%)
Jan 06, 2016	84.98	85.57	84.37	84.92	89,715	-0.70(-0.82%)
Jan 05, 2016	84.54	86.09	84.54	85.62	85,993	+0.97(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.