Indicators

ONEX Corporation (TSX: ONEX )

97.72 +0.11 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.00	65.82	64.01	64.61	711,464	-0.64(-0.98%)
May 28, 2020	66.01	66.24	64.95	65.25	159,417	-0.23(-0.35%)
May 27, 2020	64.52	68.80	64.35	65.48	327,358	+0.69(+1.06%)
May 26, 2020	64.90	65.13	64.16	64.79	188,611	+0.79(+1.23%)
May 25, 2020	64.01	64.57	63.59	64.00	75,178	+0.52(+0.82%)
May 22, 2020	63.98	64.30	62.31	63.48	152,382	-0.57(-0.89%)
May 21, 2020	63.94	64.70	62.92	64.05	141,751	+0.11(+0.17%)
May 20, 2020	63.71	64.59	63.33	63.94	155,333	+1.14(+1.82%)
May 19, 2020	62.65	64.99	61.89	62.80	240,016	+1.90(+3.12%)
May 15, 2020		60.90	60.90	60.90	0	+0.71(+1.18%)
May 14, 2020	60.99	60.99	59.00	60.19	449,999	-1.54(-2.49%)
May 13, 2020	64.45	64.45	61.05	61.73	260,416	-2.96(-4.58%)
May 12, 2020	66.52	66.89	64.59	64.69	255,523	-1.43(-2.16%)
May 11, 2020	64.70	66.53	64.70	66.12	150,400	+0.12(+0.18%)
May 08, 2020	65.42	66.11	64.54	66.00	141,403	+1.37(+2.12%)
May 07, 2020	64.41	65.48	64.00	64.63	131,396	+1.04(+1.64%)
May 06, 2020	64.25	64.75	63.37	63.59	224,455	-0.47(-0.73%)
May 05, 2020	66.06	67.22	63.69	64.06	241,341	-1.19(-1.82%)
May 04, 2020	63.78	65.48	62.35	65.25	413,958	+1.09(+1.70%)

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.