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 (%)
Feb 28, 2007	29.73	30.32	29.60	29.84	559,170	+0.29(+0.98%)
Feb 27, 2007	30.50	30.50	29.25	29.55	352,944	-1.26(-4.09%)
Feb 26, 2007	31.19	31.19	30.75	30.81	141,878	-0.34(-1.09%)
Feb 23, 2007	31.20	31.25	31.10	31.15	230,712	-0.04(-0.13%)
Feb 22, 2007	31.19	31.22	31.10	31.19	406,229	+0.00(+0.00%)
Feb 21, 2007	31.18	31.39	31.10	31.19	451,229	+0.27(+0.87%)
Feb 20, 2007	30.90	31.10	30.65	30.92	448,210	+0.92(+3.07%)
Feb 16, 2007	29.50	30.00	29.25	30.00	572,880	+0.62(+2.11%)
Feb 15, 2007	28.70	29.65	28.70	29.38	1,446,639	+0.68(+2.37%)
Feb 14, 2007	28.75	28.83	28.47	28.70	185,803	+0.15(+0.53%)
Feb 13, 2007	28.70	28.94	28.55	28.55	266,721	-0.20(-0.70%)
Feb 12, 2007	28.89	28.89	28.42	28.75	302,299	+0.20(+0.70%)
Feb 09, 2007	28.30	28.57	28.30	28.55	669,655	+0.15(+0.53%)
Feb 08, 2007	28.07	28.61	28.07	28.40	433,539	+0.10(+0.35%)
Feb 07, 2007	28.22	28.43	28.03	28.30	729,408	+0.30(+1.07%)
Feb 06, 2007	27.85	28.04	27.70	28.00	284,210	+0.30(+1.08%)
Feb 05, 2007	27.50	27.70	27.50	27.70	95,309	+0.27(+0.98%)
Feb 02, 2007	27.82	28.19	27.25	27.43	439,999	-0.49(-1.76%)

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.