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

ONEX Corporation (TSX: ONEX )

98.47 -0.27 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 101.47 0 +0.71(+0.70%)
Mar 27, 2024 101.06 101.11 99.90 100.76 48,199 -0.26(-0.26%)
Mar 26, 2024 100.49 101.83 98.98 101.02 98,493 +1.98(+2.00%)
Mar 25, 2024 100.50 101.57 98.88 99.04 57,416 -1.94(-1.92%)
Mar 22, 2024 101.08 102.27 99.93 100.98 61,460 -0.16(-0.16%)
Mar 21, 2024 100.64 102.65 100.53 101.14 100,917 +0.90(+0.90%)
Mar 20, 2024 99.78 100.80 99.48 100.24 57,036 +0.63(+0.63%)
Mar 19, 2024 101.02 101.10 99.53 99.61 67,997 -0.77(-0.77%)
Mar 18, 2024 99.78 100.94 98.98 100.38 66,331 +0.39(+0.39%)
Mar 15, 2024 100.97 102.28 99.60 99.99 300,172 -1.21(-1.20%)
Mar 14, 2024 102.13 102.99 100.47 101.20 79,847 -1.44(-1.40%)
Mar 13, 2024 102.38 103.19 101.90 102.64 90,764 +0.48(+0.47%)
Mar 12, 2024 100.59 102.73 100.28 102.16 69,944 +1.88(+1.87%)
Mar 11, 2024 99.87 101.70 99.87 100.28 40,622 +0.41(+0.41%)
Mar 08, 2024 100.41 100.64 99.08 99.87 47,645 -0.85(-0.84%)
Mar 07, 2024 101.24 102.15 99.37 100.72 39,801 -0.50(-0.49%)
Mar 06, 2024 102.21 103.04 101.09 101.22 54,328 -0.53(-0.52%)
Mar 05, 2024 99.61 102.10 99.50 101.75 138,947 +1.80(+1.80%)
Mar 04, 2024 101.84 101.84 99.78 99.95 68,967 -1.88(-1.85%)
Mar 01, 2024 100.49 102.27 100.49 101.83 89,387 +0.76(+0.75%)
Feb 29, 2024 101.77 102.25 99.94 101.07 315,400 -0.83(-0.81%)
Feb 28, 2024 100.71 102.40 100.69 101.90 146,296 +0.82(+0.81%)
Feb 27, 2024 100.49 102.46 99.06 101.08 205,595 +2.07(+2.09%)
Feb 26, 2024 99.74 103.28 98.90 99.01 155,985 -2.79(-2.74%)
Feb 23, 2024 103.52 104.00 98.03 101.80 162,361 -1.61(-1.56%)
Feb 22, 2024 103.09 104.27 102.73 103.41 75,744 +0.41(+0.40%)
Feb 21, 2024 102.19 103.56 101.94 103.00 124,154 +0.35(+0.34%)
Feb 20, 2024 101.53 102.73 101.53 102.65 107,391 -0.09(-0.09%)
Feb 16, 2024 102.74 0 -0.33(-0.32%)
Feb 15, 2024 104.00 104.97 102.25 103.07 62,459 +0.09(+0.09%)
Feb 14, 2024 101.31 103.31 101.31 102.98 150,996 +2.69(+2.68%)
Feb 13, 2024 101.00 101.14 99.29 100.29 55,107 -1.45(-1.43%)
Feb 12, 2024 101.88 102.31 101.09 101.74 42,776 -0.66(-0.64%)
Feb 09, 2024 103.53 103.53 102.00 102.40 47,054 -1.14(-1.10%)
Feb 08, 2024 104.36 104.87 103.31 103.54 62,651 -0.49(-0.47%)
Feb 07, 2024 103.55 104.34 103.13 104.03 71,450 +0.24(+0.23%)
Feb 06, 2024 101.61 103.92 101.61 103.79 63,461 +2.76(+2.73%)
Feb 05, 2024 100.38 101.49 100.30 101.03 66,578 +0.07(+0.07%)
Feb 02, 2024 100.57 101.12 99.98 100.96 92,893 -0.02(-0.02%)
Feb 01, 2024 99.24 101.22 98.91 100.98 63,562 +1.71(+1.72%)
Jan 31, 2024 99.77 100.42 99.06 99.27 163,167 -0.46(-0.46%)
Jan 30, 2024 99.23 100.83 99.11 99.73 136,480 -0.77(-0.77%)
Jan 29, 2024 106.84 106.84 99.77 100.50 115,686 -6.35(-5.94%)
Jan 26, 2024 104.77 107.28 104.77 106.85 97,881 +1.46(+1.39%)
Jan 25, 2024 103.12 105.40 103.07 105.39 99,287 +2.29(+2.22%)
Jan 24, 2024 104.02 105.08 102.84 103.10 106,250 -0.86(-0.83%)
Jan 23, 2024 102.72 105.36 102.72 103.96 136,845 +0.64(+0.62%)
Jan 22, 2024 102.00 103.55 102.00 103.32 98,034 +0.77(+0.75%)
Jan 19, 2024 99.99 103.46 99.79 102.55 266,006 +2.63(+2.63%)
Jan 18, 2024 95.99 99.97 95.99 99.92 260,250 +3.92(+4.08%)
Jan 17, 2024 93.43 96.10 93.43 96.00 141,075 +1.76(+1.87%)
Jan 16, 2024 92.97 94.31 92.83 94.24 101,525 +1.22(+1.31%)
Jan 15, 2024 92.84 93.16 92.01 93.02 24,374 +0.17(+0.18%)
Jan 12, 2024 93.64 93.99 92.19 92.85 58,646 -0.58(-0.62%)
Jan 11, 2024 92.56 93.56 91.40 93.43 113,230 +1.05(+1.14%)
Jan 10, 2024 88.67 92.48 88.67 92.38 115,691 +3.17(+3.55%)
Jan 09, 2024 87.01 89.45 86.69 89.21 82,611 +0.12(+0.13%)
Jan 08, 2024 87.84 89.11 86.57 89.09 123,512 +0.38(+0.43%)
Jan 05, 2024 90.40 90.41 87.25 88.71 85,250 -2.26(-2.48%)
Jan 04, 2024 89.49 91.38 89.49 90.97 65,499 +1.45(+1.62%)
Jan 03, 2024 90.35 90.36 89.19 89.52 60,568 -1.57(-1.72%)
Jan 02, 2024 92.51 92.55 90.13 91.09 60,797 -1.44(-1.56%)
Dec 29, 2023 92.53 0 -0.34(-0.37%)
Dec 28, 2023 93.30 93.70 92.71 92.87 36,503 -0.43(-0.46%)
Dec 27, 2023 92.92 93.67 92.62 93.30 67,900 +0.10(+0.11%)
Dec 22, 2023 93.20 0 +1.46(+1.59%)
Dec 21, 2023 91.38 92.00 91.22 91.74 44,939 +0.82(+0.90%)
Dec 20, 2023 91.03 92.41 90.89 90.92 72,813 -0.97(-1.06%)
Dec 19, 2023 90.84 91.97 90.84 91.89 60,376 +1.05(+1.16%)
Dec 18, 2023 90.79 91.33 90.00 90.84 51,329 +0.21(+0.23%)
Dec 15, 2023 90.91 91.39 89.50 90.63 222,530 -0.07(-0.08%)
Dec 14, 2023 89.68 91.10 89.63 90.70 163,273 +1.64(+1.84%)
Dec 13, 2023 89.01 89.07 87.56 89.06 201,593 +0.01(+0.01%)
Dec 12, 2023 90.55 90.55 88.75 89.05 132,003 -1.48(-1.63%)
Dec 11, 2023 91.30 91.37 89.56 90.53 80,780 -0.79(-0.87%)
Dec 08, 2023 90.46 92.23 90.46 91.32 78,224 -0.33(-0.36%)
Dec 07, 2023 91.58 92.49 91.32 91.65 155,375 -0.16(-0.17%)
Dec 06, 2023 92.24 92.82 91.81 91.81 156,621 -0.02(-0.02%)
Dec 05, 2023 92.36 92.36 91.05 91.83 133,886 +0.05(+0.05%)
Dec 04, 2023 90.92 93.08 90.91 91.78 75,792 -1.00(-1.08%)
Dec 01, 2023 92.40 92.85 91.27 92.78 103,463 +0.99(+1.08%)
Nov 30, 2023 93.16 94.30 91.68 91.79 258,244 -1.39(-1.49%)
Nov 29, 2023 90.31 93.21 90.31 93.18 107,061 +2.86(+3.17%)
Nov 28, 2023 90.39 90.80 89.75 90.32 68,535 -0.06(-0.07%)
Nov 27, 2023 90.56 91.23 89.96 90.38 78,747 -0.14(-0.15%)
Nov 24, 2023 88.55 90.75 88.55 90.52 68,176 +0.53(+0.59%)
Nov 23, 2023 89.97 90.50 88.12 89.99 36,310 +0.42(+0.47%)
Nov 22, 2023 88.71 89.99 88.71 89.57 77,666 +0.98(+1.11%)
Nov 21, 2023 88.80 88.80 87.41 88.59 113,897 +0.64(+0.73%)
Nov 20, 2023 87.43 88.28 86.76 87.95 72,347 -0.69(-0.78%)
Nov 17, 2023 87.05 88.73 87.05 88.64 77,834 +0.66(+0.75%)
Nov 16, 2023 86.00 88.61 86.00 87.98 203,308 +0.98(+1.13%)
Nov 15, 2023 86.50 87.00 86.15 87.00 83,340 +0.73(+0.85%)
Nov 14, 2023 84.08 86.27 84.08 86.27 109,680 +2.21(+2.63%)
Nov 13, 2023 85.69 85.69 84.06 84.06 46,219 -1.44(-1.68%)
Nov 10, 2023 85.45 86.00 84.77 85.50 123,054 +0.87(+1.03%)
Nov 09, 2023 84.26 85.49 84.21 84.63 92,118 +1.41(+1.69%)
Nov 08, 2023 82.90 83.82 82.76 83.22 70,423 +0.48(+0.58%)
Nov 07, 2023 82.72 83.39 82.45 82.74 47,433 -0.01(-0.01%)
Nov 06, 2023 82.62 83.44 82.15 82.75 99,583 +0.30(+0.36%)
Nov 03, 2023 80.92 83.02 80.92 82.45 71,050 +1.45(+1.79%)
Nov 02, 2023 80.02 81.24 79.82 81.00 65,278 +1.28(+1.61%)
Nov 01, 2023 77.72 79.78 77.72 79.72 73,051 +2.00(+2.57%)
Oct 31, 2023 77.09 77.90 76.91 77.72 123,321 +1.15(+1.50%)
Oct 30, 2023 76.01 77.08 75.95 76.57 54,390 +0.80(+1.06%)
Oct 27, 2023 76.45 77.08 75.71 75.77 35,879 -0.73(-0.95%)
Oct 26, 2023 75.51 77.85 75.51 76.50 71,717 +0.50(+0.66%)
Oct 25, 2023 75.80 76.47 75.51 76.00 67,006 -0.15(-0.20%)
Oct 24, 2023 76.09 76.54 75.70 76.15 85,024 +0.30(+0.40%)
Oct 23, 2023 74.69 76.60 74.37 75.85 63,408 +0.75(+1.00%)
Oct 20, 2023 76.57 76.57 74.68 75.10 93,836 -1.50(-1.96%)
Oct 19, 2023 78.67 78.67 76.37 76.60 93,300 -1.85(-2.36%)
Oct 18, 2023 79.50 79.82 78.37 78.45 96,203 -1.26(-1.58%)
Oct 17, 2023 78.22 79.91 78.22 79.71 54,773 +0.57(+0.72%)
Oct 16, 2023 79.00 80.16 78.51 79.14 60,744 +0.51(+0.65%)
Oct 13, 2023 80.02 80.12 78.20 78.63 94,458 -1.39(-1.74%)
Oct 12, 2023 81.50 81.50 78.82 80.02 101,860 -1.34(-1.65%)
Oct 11, 2023 80.52 81.43 80.05 81.36 65,801 +1.05(+1.31%)
Oct 10, 2023 80.44 80.79 79.85 80.31 64,251 -0.11(-0.14%)
Oct 06, 2023 80.42 0 +0.96(+1.21%)
Oct 05, 2023 78.22 80.60 78.22 79.46 127,375 -0.36(-0.45%)
Oct 04, 2023 79.00 80.19 78.96 79.82 116,687 +0.97(+1.23%)
Oct 03, 2023 78.75 80.35 78.72 78.85 146,784 -0.54(-0.68%)
Oct 02, 2023 79.51 79.79 78.04 79.39 107,993 -0.44(-0.55%)
Sep 29, 2023 79.50 81.06 79.24 79.83 132,534 +0.42(+0.53%)
Sep 28, 2023 78.95 79.91 78.47 79.41 201,843 +0.46(+0.58%)
Sep 27, 2023 79.07 79.98 78.25 78.95 141,865 -0.09(-0.11%)
Sep 26, 2023 80.00 80.42 78.96 79.04 142,237 -1.34(-1.67%)
Sep 25, 2023 80.28 80.55 80.13 80.38 48,633 -0.01(-0.01%)
Sep 22, 2023 80.44 81.18 80.21 80.39 60,770 +0.06(+0.07%)
Sep 21, 2023 80.81 81.21 80.22 80.33 95,392 -1.13(-1.39%)
Sep 20, 2023 81.41 82.40 81.34 81.46 54,415 +0.08(+0.10%)
Sep 19, 2023 83.43 83.43 81.11 81.38 56,045 -1.01(-1.23%)
Sep 18, 2023 83.05 83.05 82.26 82.39 65,116 -0.48(-0.58%)
Sep 15, 2023 84.41 84.69 82.26 82.87 180,570 -1.55(-1.84%)
Sep 14, 2023 83.40 84.90 83.19 84.42 146,746 +1.30(+1.56%)
Sep 13, 2023 83.47 84.12 83.06 83.12 63,925 -0.87(-1.04%)
Sep 12, 2023 85.34 85.82 83.86 83.99 86,189 -1.22(-1.43%)
Sep 11, 2023 84.01 85.43 84.01 85.21 81,724 +1.44(+1.72%)
Sep 08, 2023 82.05 83.80 82.05 83.77 75,582 +0.92(+1.11%)
Sep 07, 2023 82.74 83.65 82.29 82.85 87,949 -1.57(-1.86%)
Sep 06, 2023 85.69 85.93 84.29 84.42 56,791 -1.16(-1.36%)
Sep 05, 2023 85.81 86.00 85.02 85.58 97,040 +0.02(+0.02%)
Sep 01, 2023 85.56 0 +2.07(+2.48%)
Aug 31, 2023 83.20 84.20 83.20 83.49 218,687 +0.08(+0.10%)
Aug 30, 2023 83.68 83.81 82.75 83.41 87,243 +0.16(+0.19%)
Aug 29, 2023 82.65 83.47 82.39 83.25 50,234 +0.85(+1.03%)
Aug 28, 2023 81.96 83.13 81.96 82.40 51,420 +0.60(+0.73%)
Aug 25, 2023 82.08 82.32 81.70 81.80 68,639 +0.29(+0.36%)
Aug 24, 2023 81.70 82.32 81.26 81.51 58,283 +0.14(+0.17%)
Aug 23, 2023 80.49 81.95 80.49 81.37 83,895 +0.70(+0.87%)
Aug 22, 2023 80.69 80.86 79.79 80.67 142,011 +0.15(+0.19%)
Aug 21, 2023 81.54 82.02 80.47 80.52 123,646 -1.78(-2.16%)
Aug 18, 2023 81.10 82.65 80.05 82.30 63,517 +0.67(+0.82%)
Aug 17, 2023 83.39 83.39 81.23 81.63 77,522 -1.43(-1.72%)
Aug 16, 2023 82.46 83.47 82.43 83.06 82,866 +0.10(+0.12%)
Aug 15, 2023 83.05 83.24 82.24 82.96 85,101 +0.05(+0.06%)
Aug 14, 2023 82.17 83.54 82.14 82.91 91,775 +0.60(+0.73%)
Aug 11, 2023 81.97 82.40 80.84 82.31 98,195 +0.29(+0.35%)
Aug 10, 2023 79.10 82.83 79.10 82.02 125,505 +1.30(+1.61%)
Aug 09, 2023 80.77 81.00 80.13 80.72 74,707 -0.08(-0.10%)
Aug 08, 2023 79.00 80.98 78.21 80.80 103,272 +1.44(+1.81%)
Aug 04, 2023 79.36 0 +0.89(+1.13%)
Aug 03, 2023 78.96 78.96 77.84 78.47 135,278 -0.53(-0.67%)
Aug 02, 2023 79.66 80.64 78.75 79.00 180,948 -1.27(-1.58%)
Aug 01, 2023 80.50 80.97 79.96 80.27 67,078 -0.72(-0.89%)
Jul 31, 2023 80.25 81.17 80.25 80.99 137,487 +0.79(+0.99%)
Jul 28, 2023 80.95 81.16 79.98 80.20 81,199 +0.05(+0.06%)
Jul 27, 2023 80.55 81.55 79.98 80.15 130,158 -0.23(-0.29%)
Jul 26, 2023 79.75 80.85 79.40 80.38 101,108 +0.84(+1.06%)
Jul 25, 2023 79.00 79.76 78.49 79.54 121,693 +0.84(+1.07%)
Jul 24, 2023 79.53 80.06 78.35 78.70 129,409 -0.82(-1.03%)
Jul 21, 2023 79.00 79.80 78.73 79.52 96,007 +0.66(+0.84%)
Jul 20, 2023 77.85 78.93 77.44 78.86 177,928 +0.86(+1.10%)
Jul 19, 2023 76.90 78.00 76.34 78.00 100,571 +1.40(+1.83%)
Jul 18, 2023 75.25 76.60 75.14 76.60 116,865 +1.58(+2.11%)
Jul 17, 2023 75.27 75.80 74.91 75.02 41,704 -0.25(-0.33%)
Jul 14, 2023 75.70 75.84 74.83 75.27 106,466 -0.24(-0.32%)
Jul 13, 2023 75.17 75.53 74.80 75.51 138,109 +0.59(+0.79%)
Jul 12, 2023 74.56 75.15 74.35 74.92 132,598 +0.88(+1.19%)
Jul 11, 2023 73.86 74.24 73.40 74.04 139,805 +0.45(+0.61%)
Jul 10, 2023 73.13 73.70 72.51 73.59 105,334 +0.24(+0.33%)
Jul 07, 2023 73.20 73.88 73.17 73.35 120,843 +0.15(+0.20%)
Jul 06, 2023 72.40 73.23 72.23 73.20 213,709 +0.03(+0.04%)
Jul 05, 2023 72.91 73.31 72.28 73.17 162,551 +0.00(+0.00%)
Jul 04, 2023 72.78 73.58 72.78 73.17 21,563 +0.00(+0.00%)
Jun 30, 2023 73.17 0 +0.92(+1.27%)
Jun 29, 2023 72.14 72.45 71.26 72.25 135,569 +0.43(+0.60%)
Jun 28, 2023 70.00 71.98 70.00 71.82 166,075 +0.69(+0.97%)
Jun 27, 2023 70.30 71.49 70.28 71.13 143,129 +0.78(+1.11%)
Jun 26, 2023 69.66 70.66 69.62 70.35 105,399 +0.26(+0.37%)
Jun 23, 2023 69.65 70.48 69.23 70.09 198,469 -0.10(-0.14%)
Jun 22, 2023 70.10 70.61 69.50 70.19 219,227 -0.56(-0.79%)
Jun 21, 2023 70.18 71.00 69.89 70.75 115,450 +0.43(+0.61%)
Jun 20, 2023 70.09 70.72 69.36 70.32 182,915 -0.09(-0.13%)
Jun 19, 2023 70.85 71.20 69.45 70.41 74,323 -0.50(-0.71%)
Jun 16, 2023 71.13 71.53 70.07 70.91 925,189 -0.18(-0.25%)
Jun 15, 2023 70.00 71.24 69.07 71.09 174,765 +10.03(+16.43%)
May 08, 2023 61.43 61.73 60.95 61.06 120,126 -0.10(-0.16%)
May 05, 2023 60.92 61.56 60.20 61.16 198,118 +1.10(+1.83%)
May 04, 2023 61.43 61.69 59.63 60.06 233,811 -1.37(-2.23%)
May 03, 2023 62.10 62.53 61.33 61.43 220,819 -0.57(-0.92%)
May 02, 2023 62.42 62.51 61.50 62.00 335,995 -0.32(-0.51%)
May 01, 2023 62.17 63.63 62.17 62.32 214,564 -0.07(-0.11%)
Apr 28, 2023 61.91 63.21 61.91 62.39 226,836 +0.53(+0.86%)
Apr 27, 2023 61.00 62.56 61.00 61.86 166,737 +0.54(+0.88%)
Apr 26, 2023 62.53 64.86 61.01 61.32 375,158 -1.21(-1.94%)
Apr 25, 2023 64.59 65.25 62.42 62.53 231,679 -2.65(-4.07%)
Apr 24, 2023 64.02 65.50 64.02 65.18 113,867 +0.88(+1.37%)
Apr 21, 2023 63.70 64.50 63.70 64.30 102,424 +0.30(+0.47%)
Apr 20, 2023 64.00 64.88 63.83 64.00 147,475 -0.20(-0.31%)
Apr 19, 2023 63.51 64.53 63.51 64.20 161,259 +0.17(+0.27%)
Apr 18, 2023 63.87 64.15 63.28 64.03 181,950 +0.11(+0.17%)
Apr 17, 2023 64.81 64.91 63.78 63.92 365,540 -1.36(-2.08%)
Apr 14, 2023 62.48 65.43 62.26 65.28 367,445 +3.12(+5.02%)
Apr 13, 2023 62.03 62.44 61.42 62.16 232,567 +0.72(+1.17%)
Apr 12, 2023 62.74 62.94 61.34 61.44 123,983 -0.74(-1.19%)
Apr 11, 2023 61.98 62.86 61.83 62.18 148,291 +0.28(+0.45%)
Apr 10, 2023 62.07 63.05 61.82 61.90 111,191 -0.42(-0.67%)
Apr 06, 2023 62.32 0 +0.27(+0.44%)
Apr 05, 2023 62.33 62.34 61.17 62.05 180,537 -0.72(-1.15%)
Apr 04, 2023 63.93 63.93 61.74 62.77 187,690 -0.80(-1.26%)
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.