Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ONEX Corporation (TSX: ONEX )

95.27 -0.06 (-0.06%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.51 32.65 32.06 32.06 355,168 -0.44(-1.35%)
Mar 29, 2007 32.38 32.62 32.38 32.50 109,559 +0.12(+0.37%)
Mar 28, 2007 32.55 32.55 32.26 32.38 361,642 -0.12(-0.37%)
Mar 27, 2007 31.96 32.62 31.78 32.50 309,277 +0.63(+1.98%)
Mar 26, 2007 31.95 31.95 31.71 31.87 240,795 +0.17(+0.54%)
Mar 23, 2007 32.17 32.30 31.70 31.70 223,887 -0.50(-1.55%)
Mar 22, 2007 32.00 32.83 31.91 32.20 798,142 +0.20(+0.63%)
Mar 21, 2007 30.85 32.09 30.81 32.00 262,206 +1.14(+3.69%)
Mar 20, 2007 30.72 31.09 30.62 30.86 408,082 +0.04(+0.13%)
Mar 19, 2007 30.60 31.23 30.25 30.82 140,611 +0.42(+1.38%)
Mar 16, 2007 31.00 31.24 30.15 30.40 490,604 -0.75(-2.41%)
Mar 15, 2007 30.46 31.34 30.35 31.15 317,728 +0.85(+2.81%)
Mar 14, 2007 29.25 30.30 29.11 30.30 202,189 +0.94(+3.20%)
Mar 13, 2007 31.10 31.10 29.26 29.36 292,509 -1.47(-4.77%)
Mar 12, 2007 31.15 31.15 30.70 30.83 258,898 -0.15(-0.48%)
Mar 09, 2007 30.99 31.24 30.64 30.98 211,817 -0.12(-0.39%)
Mar 08, 2007 29.95 31.20 29.91 31.10 328,457 +1.27(+4.26%)
Mar 07, 2007 29.90 29.90 29.50 29.83 279,075 -0.02(-0.07%)
Mar 06, 2007 29.95 30.05 29.75 29.85 276,497 +0.08(+0.27%)
Mar 05, 2007 29.46 30.46 29.46 29.77 332,899 -0.75(-2.46%)
Mar 02, 2007 30.02 30.88 29.90 30.52 350,418 +0.52(+1.73%)
Mar 01, 2007 29.94 30.21 29.11 30.00 572,544 +0.16(+0.54%)
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%)
Feb 01, 2007 27.80 28.07 27.68 27.92 142,667 +0.13(+0.47%)
Jan 31, 2007 27.95 27.97 27.67 27.79 160,065 -0.06(-0.22%)
Jan 30, 2007 27.65 27.92 27.58 27.85 93,435 +0.17(+0.61%)
Jan 29, 2007 28.12 28.24 27.67 27.68 151,786 -0.43(-1.53%)
Jan 26, 2007 28.50 28.50 28.05 28.11 188,505 -0.23(-0.81%)
Jan 25, 2007 28.30 28.40 28.25 28.34 95,222 +0.01(+0.04%)
Jan 24, 2007 28.20 28.40 28.16 28.33 212,326 +0.16(+0.57%)
Jan 23, 2007 28.25 28.34 28.10 28.17 223,795 -0.08(-0.28%)
Jan 22, 2007 28.45 28.45 28.22 28.25 282,738 -0.18(-0.63%)
Jan 19, 2007 28.36 28.44 28.23 28.43 170,621 +0.09(+0.32%)
Jan 18, 2007 28.51 28.60 28.20 28.34 468,031 -0.14(-0.49%)
Jan 17, 2007 28.42 28.69 28.37 28.48 563,550 +0.26(+0.92%)
Jan 16, 2007 28.12 28.42 28.12 28.22 318,053 -0.14(-0.49%)
Jan 12, 2007 28.50 28.50 28.15 28.36 110,088 +0.05(+0.18%)
Jan 11, 2007 28.40 28.48 28.25 28.31 307,942 -0.12(-0.42%)
Jan 10, 2007 28.20 28.43 27.94 28.43 236,792 +0.14(+0.49%)
Jan 09, 2007 28.57 28.60 28.29 28.29 188,949 -0.03(-0.11%)
Jan 08, 2007 28.25 28.50 28.22 28.32 202,242 +0.03(+0.11%)
Jan 05, 2007 28.27 28.64 28.27 28.29 358,318 +0.08(+0.28%)
Jan 04, 2007 28.26 28.58 27.94 28.21 297,534 -0.51(-1.78%)
Jan 03, 2007 28.78 28.90 28.49 28.72 220,183 +0.37(+1.31%)
Dec 29, 2006 28.36 28.85 28.25 28.35 483,376 -0.15(-0.53%)
Dec 28, 2006 28.90 28.90 28.50 28.50 71,633 -0.27(-0.94%)
Dec 27, 2006 28.70 28.79 28.50 28.77 54,780 +0.30(+1.05%)
Dec 26, 2006 29.20 29.44 28.47 28.47 90,331 +0.00(+0.00%)
Dec 22, 2006 29.20 29.44 28.47 28.47 90,331 -0.65(-2.23%)
Dec 21, 2006 28.65 29.15 28.60 29.12 102,358 +0.38(+1.32%)
Dec 20, 2006 28.55 28.84 28.51 28.74 115,405 -0.01(-0.03%)
Dec 19, 2006 29.15 29.15 28.23 28.75 274,254 -0.27(-0.93%)
Dec 18, 2006 29.03 29.75 29.02 29.02 749,437 -0.23(-0.79%)
Dec 15, 2006 29.05 29.85 29.01 29.25 344,054 +0.24(+0.83%)
Dec 14, 2006 28.55 29.18 28.53 29.01 1,246,576 +0.36(+1.26%)
Dec 13, 2006 28.50 28.89 28.26 28.65 280,703 +0.13(+0.46%)
Dec 12, 2006 29.19 29.39 28.25 28.52 238,941 -0.69(-2.36%)
Dec 11, 2006 29.30 29.38 29.20 29.21 337,371 -0.01(-0.03%)
Dec 08, 2006 28.84 29.40 28.71 29.22 173,495 +0.55(+1.92%)
Dec 07, 2006 28.95 29.00 28.60 28.67 193,345 +0.07(+0.24%)
Dec 06, 2006 27.85 28.91 27.85 28.60 182,162 +0.50(+1.78%)
Dec 05, 2006 27.83 28.10 27.80 28.10 247,311 +0.10(+0.36%)
Dec 04, 2006 28.00 28.05 27.75 28.00 238,255 -0.01(-0.04%)
Dec 01, 2006 28.10 28.20 27.91 28.01 129,372 -0.19(-0.67%)
Nov 30, 2006 27.53 28.42 27.53 28.20 239,486 +0.82(+2.99%)
Nov 29, 2006 28.02 28.09 27.16 27.38 279,952 -0.79(-2.80%)
Nov 28, 2006 27.32 28.44 27.25 28.17 374,204 +0.63(+2.29%)
Nov 27, 2006 28.00 28.00 27.27 27.54 225,954 -0.60(-2.13%)
Nov 24, 2006 28.00 28.35 27.80 28.14 133,606 +0.80(+2.93%)
Nov 22, 2006 28.23 28.23 27.26 27.34 263,463 -0.14(-0.51%)
Nov 21, 2006 26.79 27.89 26.61 27.48 306,950 +0.96(+3.62%)
Nov 20, 2006 26.74 26.74 26.32 26.52 234,640 +0.15(+0.57%)
Nov 17, 2006 26.75 26.75 26.37 26.37 242,659 +0.22(+0.84%)
Nov 16, 2006 26.16 26.49 26.10 26.15 285,126 +0.09(+0.35%)
Nov 15, 2006 25.75 26.29 25.51 26.06 370,343 +0.31(+1.20%)
Nov 14, 2006 25.60 25.83 25.54 25.75 198,869 +0.15(+0.59%)
Nov 13, 2006 25.17 25.65 25.00 25.60 103,666 +0.60(+2.40%)
Nov 10, 2006 25.00 25.18 24.80 25.00 101,305 +0.25(+1.01%)
Nov 09, 2006 25.58 25.85 24.75 24.75 361,417 -0.60(-2.37%)
Nov 08, 2006 25.45 25.60 24.89 25.35 326,041 +0.19(+0.76%)
Nov 07, 2006 25.25 25.64 24.61 25.16 346,617 +0.06(+0.24%)
Nov 06, 2006 24.22 25.27 24.22 25.10 210,844 +0.88(+3.63%)
Nov 03, 2006 24.43 24.80 24.22 24.22 82,515 -0.10(-0.41%)
Nov 02, 2006 24.49 24.49 24.05 24.32 231,436 +0.03(+0.12%)
Nov 01, 2006 24.11 24.34 24.00 24.29 150,317 +0.18(+0.75%)
Oct 31, 2006 24.04 24.30 24.00 24.11 220,218 +0.24(+1.01%)
Oct 30, 2006 23.51 23.97 23.31 23.87 228,114 +0.18(+0.76%)
Oct 27, 2006 23.85 23.97 23.66 23.69 246,159 -0.24(-1.00%)
Oct 26, 2006 24.39 24.39 23.77 23.93 212,070 +0.02(+0.08%)
Oct 25, 2006 23.85 24.04 23.77 23.91 145,374 -0.03(-0.13%)
Oct 24, 2006 24.15 24.25 23.57 23.94 271,763 -0.04(-0.17%)
Oct 23, 2006 23.78 24.11 23.64 23.98 129,864 +0.29(+1.22%)
Oct 20, 2006 23.85 23.89 23.11 23.69 354,369 -0.16(-0.67%)
Oct 19, 2006 24.10 24.20 23.65 23.85 301,646 -0.45(-1.85%)
Oct 18, 2006 24.75 24.75 24.06 24.30 231,389 -0.42(-1.70%)
Oct 17, 2006 24.85 24.99 24.65 24.72 211,513 -0.11(-0.44%)
Oct 16, 2006 24.58 24.96 24.40 24.83 182,118 +0.34(+1.39%)
Oct 13, 2006 24.99 24.99 24.45 24.49 132,829 -0.08(-0.33%)
Oct 12, 2006 24.73 24.80 24.41 24.57 73,489 +0.07(+0.29%)
Oct 11, 2006 24.51 24.96 24.46 24.50 151,442 -0.02(-0.08%)
Oct 10, 2006 25.49 25.49 24.46 24.52 186,678 -0.52(-2.08%)
Oct 09, 2006 25.06 25.27 24.92 25.04 119,810 +0.00(+0.00%)
Oct 06, 2006 25.06 25.27 24.92 25.04 119,810 -0.44(-1.73%)
Oct 05, 2006 25.12 25.50 25.00 25.48 342,329 +0.33(+1.31%)
Oct 04, 2006 25.23 25.28 24.93 25.15 179,392 +0.05(+0.20%)
Oct 03, 2006 25.00 25.14 24.90 25.10 138,498 -0.14(-0.55%)
Oct 02, 2006 24.94 25.40 24.75 25.24 229,273 +0.22(+0.88%)
Sep 29, 2006 24.86 25.14 24.86 25.02 235,935 +0.10(+0.40%)
Sep 28, 2006 24.80 25.13 24.79 24.92 269,404 +0.32(+1.30%)
Sep 27, 2006 24.30 24.97 24.30 24.60 200,899 +0.23(+0.94%)
Sep 26, 2006 24.10 24.47 23.90 24.37 320,357 +0.19(+0.79%)
Sep 25, 2006 24.70 24.88 23.87 24.18 293,400 -0.62(-2.50%)
Sep 22, 2006 25.00 25.00 24.44 24.80 114,315 -0.10(-0.40%)
Sep 21, 2006 24.85 24.98 24.83 24.90 111,275 +0.14(+0.57%)
Sep 20, 2006 24.65 25.15 24.51 24.76 198,423 -0.04(-0.16%)
Sep 19, 2006 24.46 24.87 24.28 24.80 183,173 +0.16(+0.65%)
Sep 18, 2006 24.25 24.82 24.25 24.64 116,312 +0.18(+0.74%)
Sep 15, 2006 24.35 24.65 23.87 24.46 222,537 +0.08(+0.33%)
Sep 14, 2006 24.36 24.97 24.24 24.38 118,666 -0.42(-1.69%)
Sep 13, 2006 24.41 25.24 24.31 24.80 197,984 +0.50(+2.06%)
Sep 12, 2006 24.31 24.65 24.30 24.30 157,074 -0.20(-0.82%)
Sep 11, 2006 24.80 25.05 24.29 24.50 222,628 -0.54(-2.16%)
Sep 08, 2006 25.15 25.15 24.35 25.04 223,109 -0.01(-0.04%)
Sep 06, 2006 25.45 25.45 24.23 25.05 247,000 -0.57(-2.22%)
Sep 05, 2006 25.19 25.77 25.19 25.62 426,059 +0.62(+2.48%)
Sep 01, 2006 24.67 25.19 24.50 25.00 206,788 +0.36(+1.46%)
Aug 31, 2006 24.79 24.79 24.47 24.64 364,971 +0.14(+0.57%)
Aug 30, 2006 24.99 24.99 24.41 24.50 192,168 -0.50(-2.00%)
Aug 29, 2006 24.20 25.14 24.00 25.00 518,785 +0.63(+2.59%)
Aug 28, 2006 24.05 24.45 23.94 24.37 381,286 +0.06(+0.25%)
Aug 25, 2006 23.90 24.43 23.76 24.31 284,403 +0.35(+1.46%)
Aug 24, 2006 24.74 25.15 23.81 23.96 471,154 -0.90(-3.62%)
Aug 23, 2006 24.26 24.99 24.26 24.86 309,614 +0.21(+0.85%)
Aug 22, 2006 24.51 24.98 24.45 24.65 226,088 +0.06(+0.24%)
Aug 21, 2006 24.26 24.70 24.26 24.59 186,476 +0.09(+0.37%)
Aug 18, 2006 24.37 24.55 24.14 24.50 142,075 +0.02(+0.08%)
Aug 17, 2006 24.09 24.50 23.96 24.48 259,346 +0.40(+1.66%)
Aug 16, 2006 23.90 24.20 23.75 24.08 242,473 +0.20(+0.84%)
Aug 15, 2006 23.55 24.21 23.54 23.88 202,055 +0.13(+0.55%)
Aug 14, 2006 24.03 24.30 23.20 23.75 158,055 -0.28(-1.17%)
Aug 11, 2006 23.50 24.03 23.27 24.03 585,690 +0.54(+2.30%)
Aug 10, 2006 23.20 23.68 23.20 23.49 514,609 +0.24(+1.03%)
Aug 09, 2006 23.60 23.60 23.25 23.25 109,004 -0.25(-1.06%)
Aug 08, 2006 23.35 23.67 23.30 23.50 606,851 +0.19(+0.82%)
Aug 07, 2006 23.31 23.69 23.25 23.31 50,425 +0.00(+0.00%)
Aug 04, 2006 23.31 23.69 23.25 23.31 50,425 -0.14(-0.60%)
Aug 03, 2006 23.70 23.70 23.32 23.45 58,673 -0.22(-0.93%)
Aug 02, 2006 23.53 23.69 23.53 23.67 114,046 +0.29(+1.24%)
Aug 01, 2006 23.26 23.74 23.26 23.38 92,783 +0.12(+0.52%)
Jul 31, 2006 23.50 23.50 22.94 23.26 68,892 +0.00(+0.00%)
Jul 28, 2006 23.70 23.75 23.26 23.26 299,162 -0.35(-1.48%)
Jul 27, 2006 23.65 23.65 23.45 23.61 64,385 +0.06(+0.25%)
Jul 26, 2006 23.80 23.82 23.47 23.55 123,376 -0.35(-1.46%)
Jul 25, 2006 23.50 24.20 23.26 23.90 109,928 +0.35(+1.49%)
Jul 24, 2006 23.12 23.59 23.11 23.55 170,537 +0.51(+2.21%)
Jul 21, 2006 22.65 23.16 22.60 23.04 80,536 +0.39(+1.72%)
Jul 20, 2006 23.00 23.10 22.61 22.65 85,709 -0.35(-1.52%)
Jul 19, 2006 23.00 23.10 22.87 23.00 91,514 +0.07(+0.31%)
Jul 18, 2006 22.85 23.10 22.85 22.93 82,574 +0.15(+0.66%)
Jul 17, 2006 22.91 23.02 22.60 22.78 92,484 +0.02(+0.09%)
Jul 14, 2006 22.87 22.93 22.75 22.76 112,926 -0.11(-0.48%)
Jul 13, 2006 22.49 23.00 22.40 22.87 90,277 +0.30(+1.33%)
Jul 12, 2006 22.80 22.86 22.25 22.57 177,116 -0.23(-1.01%)
Jul 11, 2006 22.67 22.99 22.00 22.80 179,906 +0.30(+1.33%)
Jul 10, 2006 22.72 22.72 22.49 22.50 163,771 -0.15(-0.66%)
Jul 07, 2006 22.80 22.80 22.55 22.65 214,761 -0.05(-0.22%)
Jul 06, 2006 22.76 22.95 22.54 22.70 183,799 -0.06(-0.26%)
Jul 05, 2006 22.25 22.89 22.15 22.76 129,789 +0.50(+2.25%)
Jul 03, 2006 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jun 30, 2006 22.74 22.95 22.23 22.26 211,633 -0.57(-2.50%)
Jun 29, 2006 22.83 22.83 22.83 22.83 0 +0.54(+2.42%)
Jun 28, 2006 22.40 22.70 22.00 22.29 135,957 -0.18(-0.80%)
Jun 27, 2006 22.56 22.62 22.07 22.47 247,423 +0.07(+0.31%)
Jun 23, 2006 22.30 22.50 22.01 22.40 203,911 +0.13(+0.58%)
Jun 22, 2006 21.13 22.49 21.11 22.27 398,532 +0.95(+4.46%)
Jun 21, 2006 20.82 21.38 20.70 21.32 184,920 +0.50(+2.40%)
Jun 20, 2006 20.70 20.99 20.55 20.82 324,449 +0.32(+1.56%)
Jun 19, 2006 20.51 21.00 20.10 20.50 173,608 -0.01(-0.05%)
Jun 16, 2006 20.67 21.10 20.41 20.51 382,650 -0.35(-1.68%)
Jun 15, 2006 20.80 21.05 20.72 20.86 418,494 -0.04(-0.19%)
Jun 14, 2006 21.02 21.14 20.75 20.90 333,645 -0.20(-0.95%)
Jun 13, 2006 21.15 21.40 20.76 21.10 684,689 -0.25(-1.17%)
Jun 12, 2006 21.20 21.45 21.20 21.35 164,997 +0.10(+0.47%)
Jun 09, 2006 21.25 21.40 21.25 21.25 332,787 +0.00(+0.00%)
Jun 08, 2006 21.15 21.44 21.15 21.25 291,814 -0.15(-0.70%)
Jun 07, 2006 21.77 21.77 21.35 21.40 387,831 -0.37(-1.70%)
Jun 06, 2006 21.80 21.85 21.70 21.77 448,914 -0.03(-0.14%)
Jun 05, 2006 21.85 22.29 21.80 21.80 298,151 -0.06(-0.27%)
Jun 02, 2006 22.00 22.35 21.86 21.86 258,943 -0.29(-1.31%)
Jun 01, 2006 21.90 22.25 21.75 22.15 65,487 +0.40(+1.84%)
May 31, 2006 21.75 21.93 21.68 21.75 418,132 -0.05(-0.23%)
May 30, 2006 22.20 22.20 21.65 21.80 115,577 +0.06(+0.28%)
May 26, 2006 21.50 21.80 21.50 21.74 164,072 -0.01(-0.05%)
May 25, 2006 21.75 21.89 21.50 21.75 94,060 +0.00(+0.00%)
May 24, 2006 21.95 21.95 21.12 21.75 286,316 -0.06(-0.28%)
May 23, 2006 22.40 22.45 21.81 21.81 326,032 -0.59(-2.63%)
May 22, 2006 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
May 19, 2006 22.47 22.53 22.40 22.40 122,543 -0.10(-0.44%)
May 18, 2006 22.55 22.60 22.34 22.50 288,114 -0.02(-0.09%)
May 17, 2006 22.15 22.57 22.12 22.52 236,709 -0.22(-0.97%)
May 16, 2006 22.50 22.74 22.28 22.74 319,094 +0.25(+1.11%)
May 15, 2006 22.26 22.69 22.20 22.49 146,973 +0.29(+1.31%)
May 12, 2006 22.00 22.41 21.65 22.20 203,679 +0.10(+0.45%)
May 11, 2006 22.30 22.52 21.50 22.10 244,188 -0.17(-0.76%)
May 10, 2006 22.60 22.75 22.02 22.27 195,096 -0.23(-1.02%)
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.