Indicators

ONEX Corporation (TSX: ONEX )

97.72 +0.11 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.40	17.80	16.11	17.80	254,091	+1.66(+10.29%)
Nov 27, 2008	15.99	16.65	15.76	16.14	91,207	+0.48(+3.07%)
Nov 26, 2008	15.16	15.89	14.92	15.66	194,914	+0.17(+1.10%)
Nov 25, 2008	15.39	15.90	14.71	15.49	348,787	+0.45(+2.99%)
Nov 24, 2008	14.75	15.20	14.06	15.04	491,073	+0.16(+1.08%)
Nov 21, 2008	15.21	15.21	14.53	14.88	435,391	-0.19(-1.26%)
Nov 20, 2008	15.20	15.50	14.70	15.07	315,866	-0.68(-4.32%)
Nov 19, 2008	16.60	16.60	15.50	15.75	694,712	-0.85(-5.12%)
Nov 18, 2008	18.49	18.49	16.02	16.60	268,034	-1.67(-9.14%)
Nov 17, 2008	20.00	20.00	18.25	18.27	207,674	-1.73(-8.65%)
Nov 14, 2008	20.66	20.92	19.40	20.00	181,552	+0.48(+2.46%)
Nov 13, 2008	20.62	20.62	19.15	19.52	173,864	-0.73(-3.60%)
Nov 12, 2008	19.39	20.25	19.25	20.25	232,407	+0.56(+2.84%)
Nov 11, 2008	20.66	20.70	19.08	19.69	360,184	-0.47(-2.33%)
Nov 10, 2008	21.22	21.53	20.15	20.16	225,997	-1.09(-5.13%)
Nov 07, 2008	22.16	22.88	21.03	21.25	79,990	-1.03(-4.62%)
Nov 06, 2008	22.48	22.85	20.56	22.28	415,924	-0.22(-0.98%)
Nov 05, 2008	24.14	24.25	21.50	22.50	186,725	-1.63(-6.76%)
Nov 04, 2008	22.49	24.20	22.05	24.13	237,503	+2.15(+9.78%)

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.