Indicators

ONEX Corporation (TSX: ONEX )

96.55 -1.78 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.28	33.76	33.15	33.18	59,903	-0.10(-0.30%)
Dec 29, 2011	32.75	33.33	32.75	33.28	42,487	+0.44(+1.34%)
Dec 28, 2011	32.60	33.20	32.50	32.84	73,965	+0.28(+0.86%)
Dec 23, 2011	32.40	32.56	32.56	32.56	27,185	+0.06(+0.18%)
Dec 21, 2011	32.59	32.59	32.16	32.50	81,547	-0.08(-0.25%)
Dec 20, 2011	32.75	32.83	32.51	32.58	119,361	-0.02(-0.06%)
Dec 19, 2011	32.70	32.87	32.51	32.60	141,194	-0.26(-0.79%)
Dec 16, 2011	32.56	33.10	32.53	32.86	322,314	+0.16(+0.49%)
Dec 15, 2011	32.37	32.71	32.14	32.70	185,882	+0.33(+1.02%)
Dec 14, 2011	33.10	33.10	32.23	32.37	191,088	-0.50(-1.52%)
Dec 13, 2011	33.31	33.31	32.81	32.87	103,508	-0.24(-0.72%)
Dec 12, 2011	33.65	33.79	32.72	33.11	175,801	-0.88(-2.59%)
Dec 09, 2011	34.00	34.18	33.90	33.99	79,121	-0.12(-0.35%)
Dec 08, 2011	34.35	34.56	34.03	34.11	107,558	-0.37(-1.07%)
Dec 07, 2011	34.75	34.91	34.38	34.48	122,100	-0.26(-0.75%)
Dec 06, 2011	34.37	35.27	34.37	34.74	128,540	-0.03(-0.09%)
Dec 05, 2011	35.11	35.26	34.47	34.77	124,403	-0.36(-1.02%)
Dec 02, 2011	35.39	35.53	34.56	35.13	146,504	+0.07(+0.20%)

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.