Indicators

ONEX Corporation (TSX: ONEX )

97.81 +0.49 (+0.50%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		82.17	82.17	82.17	0	-0.42(-0.51%)
Dec 30, 2019	82.52	82.67	81.64	82.59	73,569	-0.22(-0.27%)
Dec 27, 2019	83.02	83.02	82.14	82.81	54,608	-0.34(-0.41%)
Dec 24, 2019		83.15	83.15	83.15	0	-0.24(-0.29%)
Dec 23, 2019	83.33	83.66	83.00	83.39	86,649	+0.00(+0.00%)
Dec 20, 2019	82.98	83.68	82.50	83.39	260,165	+0.38(+0.46%)
Dec 19, 2019	83.00	83.73	82.74	83.01	182,133	+0.22(+0.27%)
Dec 18, 2019	82.01	83.10	81.80	82.79	141,876	+0.69(+0.84%)
Dec 17, 2019	81.50	82.53	81.47	82.10	204,307	+0.79(+0.97%)
Dec 16, 2019	80.04	82.00	80.04	81.31	222,534	+1.09(+1.36%)
Dec 13, 2019	79.63	80.35	79.44	80.22	130,186	+0.51(+0.64%)
Dec 12, 2019	79.44	79.85	79.32	79.71	178,157	+0.22(+0.28%)
Dec 11, 2019	79.52	80.60	79.20	79.49	156,829	-0.03(-0.04%)
Dec 10, 2019	79.52	79.71	78.99	79.52	93,184	+0.07(+0.09%)
Dec 09, 2019	79.76	80.09	79.26	79.45	186,558	-0.45(-0.56%)
Dec 06, 2019	79.40	80.17	79.19	79.90	119,544	+0.72(+0.91%)
Dec 05, 2019	79.66	79.66	78.18	79.18	113,992	+1.17(+1.50%)
Dec 04, 2019	78.11	79.16	77.80	78.01	135,631	-0.01(-0.01%)
Dec 03, 2019	79.12	79.12	77.68	78.02	117,243	-1.34(-1.69%)

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.