Indicators

ONEX Corporation (TSX: ONEX )

96.78 -0.54 (-0.55%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.70	39.38	38.67	39.23	99,673	+0.41(+1.06%)
Apr 27, 2012	38.44	38.97	38.25	38.82	147,693	+0.23(+0.60%)
Apr 26, 2012	38.06	38.66	37.90	38.59	145,009	+0.44(+1.15%)
Apr 25, 2012	37.35	38.30	37.21	38.15	146,142	+0.93(+2.50%)
Apr 24, 2012	37.09	37.47	37.09	37.22	72,693	+0.13(+0.35%)
Apr 23, 2012	37.17	37.17	36.76	37.09	167,002	-0.15(-0.40%)
Apr 20, 2012	37.11	37.30	37.00	37.24	80,097	+0.07(+0.19%)
Apr 19, 2012	36.70	37.23	36.70	37.17	114,228	+0.22(+0.60%)
Apr 18, 2012	36.98	37.13	36.93	36.95	117,211	-0.04(-0.11%)
Apr 17, 2012	36.75	37.19	36.67	36.99	72,535	+0.24(+0.65%)
Apr 16, 2012	36.76	36.87	36.55	36.75	119,183	-0.10(-0.27%)
Apr 13, 2012	37.04	37.13	36.57	36.85	105,879	-0.20(-0.54%)
Apr 12, 2012	36.70	37.10	36.53	37.05	96,757	+0.41(+1.12%)
Apr 11, 2012	36.50	36.71	36.50	36.64	87,011	+0.04(+0.11%)
Apr 10, 2012	36.80	37.01	36.49	36.60	90,648	-0.09(-0.25%)
Apr 09, 2012	36.81	36.94	36.54	36.69	45,305	-0.38(-1.03%)
Apr 05, 2012	36.66	37.07	36.62	37.07	64,820	+0.26(+0.71%)
Apr 04, 2012	36.51	37.24	36.22	36.81	64,910	-0.37(-1.00%)
Apr 03, 2012	36.68	37.60	36.68	37.18	92,954	+0.57(+1.56%)

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.