Indicators

ONEX Corporation (TSX: ONEX )

97.97 +0.65 (+0.67%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.00	39.25	38.00	39.00	834,883	+1.00(+2.63%)
Apr 27, 2007	37.70	38.09	37.70	38.00	187,900	+0.31(+0.82%)
Apr 26, 2007	37.48	37.79	37.37	37.69	229,637	+0.21(+0.56%)
Apr 25, 2007	37.10	37.80	37.05	37.48	958,644	+0.48(+1.30%)
Apr 24, 2007	37.00	37.15	37.00	37.00	611,743	+0.00(+0.00%)
Apr 23, 2007	37.07	37.40	37.00	37.00	547,992	-0.10(-0.27%)
Apr 20, 2007	36.48	37.39	36.00	37.10	623,432	+1.19(+3.31%)
Apr 19, 2007	35.60	36.05	35.30	35.91	829,251	+0.31(+0.87%)
Apr 18, 2007	34.36	35.91	34.33	35.60	669,664	+1.35(+3.94%)
Apr 17, 2007	33.42	34.39	33.10	34.25	544,825	+0.85(+2.54%)
Apr 16, 2007	33.00	33.48	33.00	33.40	308,747	+0.35(+1.06%)
Apr 13, 2007	32.73	33.07	32.73	33.05	284,665	+0.21(+0.64%)
Apr 12, 2007	32.85	33.00	32.82	32.84	215,795	+0.09(+0.27%)
Apr 11, 2007	33.01	33.07	32.48	32.75	427,692	-0.26(-0.79%)
Apr 10, 2007	33.07	33.10	32.79	33.01	132,753	-0.10(-0.30%)
Apr 09, 2007	32.85	33.25	32.30	33.11	180,643	+0.48(+1.47%)
Apr 05, 2007	33.00	33.10	32.63	32.63	177,151	-0.47(-1.42%)
Apr 04, 2007	33.04	33.39	32.89	33.10	2,493,547	-0.30(-0.90%)
Apr 03, 2007	33.20	33.50	33.13	33.40	237,916	+0.32(+0.97%)

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.