Indicators

ONEX Corporation (TSX: ONEX )

97.32 UNCHANGED

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 (%)
Oct 31, 2011	33.51	33.86	33.02	33.05	83,044	-0.89(-2.62%)
Oct 28, 2011	34.62	34.83	33.90	33.94	66,788	-0.94(-2.69%)
Oct 27, 2011	34.01	35.02	33.90	34.88	193,293	+1.13(+3.35%)
Oct 26, 2011	33.71	33.96	33.50	33.75	75,835	+0.04(+0.12%)
Oct 25, 2011	33.99	34.05	33.59	33.71	142,363	-0.24(-0.71%)
Oct 24, 2011	33.75	33.99	33.57	33.95	88,115	+0.12(+0.35%)
Oct 21, 2011	33.75	34.28	33.66	33.83	164,128	+0.09(+0.27%)
Oct 20, 2011	33.57	34.12	33.38	33.74	1,353,619	+0.17(+0.51%)
Oct 19, 2011	34.26	34.57	33.32	33.57	75,871	-0.89(-2.58%)
Oct 18, 2011	34.13	34.59	33.80	34.46	47,875	+0.46(+1.35%)
Oct 17, 2011	34.44	34.44	33.77	34.00	59,633	-0.45(-1.31%)
Oct 14, 2011	34.50	34.50	34.17	34.45	43,311	+0.30(+0.88%)
Oct 13, 2011	34.18	34.18	33.64	34.15	149,303	+0.00(+0.00%)
Oct 12, 2011	33.75	34.63	33.75	34.15	278,476	+0.36(+1.07%)
Oct 11, 2011	33.16	33.79	33.16	33.79	108,612	+0.84(+2.55%)
Oct 07, 2011	32.51	33.31	32.51	32.95	111,607	+0.34(+1.04%)
Oct 06, 2011	31.94	32.61	32.07	32.61	68,877	+0.67(+2.10%)
Oct 05, 2011	31.07	32.47	31.07	31.94	510,109	+0.69(+2.21%)
Oct 04, 2011	31.00	31.25	29.86	31.25	324,117	-0.02(-0.06%)

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.