Indicators

ONEX Corporation (TSX: ONEX )

98.33 +0.61 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.58	16.58	15.56	15.85	262,146	-0.79(-4.75%)
Feb 26, 2009	16.35	16.87	16.12	16.64	215,472	+0.29(+1.77%)
Feb 25, 2009	16.17	16.49	15.76	16.35	235,446	-0.05(-0.30%)
Feb 24, 2009	15.97	16.42	15.45	16.40	140,617	+0.71(+4.53%)
Feb 23, 2009	16.29	16.70	15.65	15.69	148,447	-0.41(-2.55%)
Feb 20, 2009	16.31	16.42	15.90	16.10	190,879	-0.22(-1.35%)
Feb 19, 2009	15.98	16.56	15.98	16.32	134,997	+0.36(+2.26%)
Feb 18, 2009	16.00	16.18	15.71	15.96	373,890	+0.06(+0.38%)
Feb 17, 2009	16.80	16.80	15.90	15.90	504,010	-0.94(-5.58%)
Feb 13, 2009	16.80	17.20	16.49	16.84	161,344	+0.14(+0.84%)
Feb 12, 2009	16.51	16.87	16.26	16.70	163,120	+0.10(+0.60%)
Feb 11, 2009	16.57	16.77	16.29	16.60	143,568	+0.44(+2.72%)
Feb 10, 2009	17.10	17.22	16.06	16.16	258,923	-1.09(-6.32%)
Feb 09, 2009	17.11	17.38	17.00	17.25	179,904	+0.14(+0.82%)
Feb 06, 2009	16.44	17.25	16.35	17.11	284,385	+0.72(+4.39%)
Feb 05, 2009	16.21	16.44	15.95	16.39	265,427	+0.19(+1.17%)
Feb 04, 2009	16.49	16.49	15.82	16.20	216,879	+0.10(+0.62%)
Feb 03, 2009	16.60	16.75	15.81	16.10	195,795	-0.50(-3.01%)

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.