Indicators

ONEX Corporation (TSX: ONEX )

97.61 +0.29 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.36	28.85	28.25	28.35	483,376	-0.15(-0.53%)
Dec 28, 2006	28.90	28.90	28.50	28.50	71,633	-0.27(-0.94%)
Dec 27, 2006	28.70	28.79	28.50	28.77	54,780	+0.30(+1.05%)
Dec 26, 2006	29.20	29.44	28.47	28.47	90,331	+0.00(+0.00%)
Dec 22, 2006	29.20	29.44	28.47	28.47	90,331	-0.65(-2.23%)
Dec 21, 2006	28.65	29.15	28.60	29.12	102,358	+0.38(+1.32%)
Dec 20, 2006	28.55	28.84	28.51	28.74	115,405	-0.01(-0.03%)
Dec 19, 2006	29.15	29.15	28.23	28.75	274,254	-0.27(-0.93%)
Dec 18, 2006	29.03	29.75	29.02	29.02	749,437	-0.23(-0.79%)
Dec 15, 2006	29.05	29.85	29.01	29.25	344,054	+0.24(+0.83%)
Dec 14, 2006	28.55	29.18	28.53	29.01	1,246,576	+0.36(+1.26%)
Dec 13, 2006	28.50	28.89	28.26	28.65	280,703	+0.13(+0.46%)
Dec 12, 2006	29.19	29.39	28.25	28.52	238,941	-0.69(-2.36%)
Dec 11, 2006	29.30	29.38	29.20	29.21	337,371	-0.01(-0.03%)
Dec 08, 2006	28.84	29.40	28.71	29.22	173,495	+0.55(+1.92%)
Dec 07, 2006	28.95	29.00	28.60	28.67	193,345	+0.07(+0.24%)
Dec 06, 2006	27.85	28.91	27.85	28.60	182,162	+0.50(+1.78%)
Dec 05, 2006	27.83	28.10	27.80	28.10	247,311	+0.10(+0.36%)
Dec 04, 2006	28.00	28.05	27.75	28.00	238,255	-0.01(-0.04%)

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.