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 (%)
Feb 26, 2010	25.25	25.79	25.25	25.35	160,504	+0.25(+1.00%)
Feb 25, 2010	25.14	25.34	25.02	25.10	62,042	-0.15(-0.59%)
Feb 24, 2010	25.25	25.25	24.95	25.25	116,977	+0.20(+0.80%)
Feb 23, 2010	25.21	25.33	25.00	25.05	118,700	-0.30(-1.18%)
Feb 22, 2010	25.35	25.45	25.07	25.35	68,839	-0.10(-0.39%)
Feb 19, 2010	25.05	25.50	24.85	25.45	97,368	+0.26(+1.03%)
Feb 18, 2010	25.08	25.28	24.63	25.19	389,754	+0.01(+0.04%)
Feb 17, 2010	24.80	25.26	24.65	25.18	133,566	+0.37(+1.49%)
Feb 16, 2010	24.75	25.00	24.45	24.81	160,514	+0.00(+0.00%)
Feb 12, 2010		24.81	24.81	24.81	0	-0.08(-0.32%)
Feb 11, 2010	24.65	24.94	24.59	24.89	78,668	+0.18(+0.73%)
Feb 10, 2010	24.75	24.93	24.67	24.71	221,471	-0.02(-0.08%)
Feb 09, 2010	25.37	25.37	24.61	24.73	176,414	+0.36(+1.48%)
Feb 08, 2010	24.39	24.45	24.12	24.37	125,731	+0.09(+0.37%)
Feb 05, 2010	24.50	24.72	24.02	24.28	129,323	-0.22(-0.90%)
Feb 04, 2010	24.99	25.13	24.48	24.50	209,265	-0.59(-2.35%)
Feb 03, 2010	25.51	25.51	25.04	25.09	148,717	-0.35(-1.38%)
Feb 02, 2010	25.12	25.45	24.96	25.44	74,857	+0.48(+1.92%)

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.