Indicators

ONEX Corporation (TSX: ONEX )

96.84 -1.49 (-1.52%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.69	24.15	22.90	22.90	245,417	-1.48(-6.07%)
Aug 28, 2009	23.99	24.42	23.86	24.38	154,957	+0.51(+2.14%)
Aug 27, 2009	23.24	24.00	22.89	23.87	170,322	+0.99(+4.33%)
Aug 26, 2009	23.07	23.47	22.78	22.88	209,478	-0.61(-2.60%)
Aug 25, 2009	22.81	23.50	22.81	23.49	149,122	+0.59(+2.58%)
Aug 24, 2009	23.74	23.74	22.75	22.90	130,018	-0.57(-2.43%)
Aug 21, 2009	23.44	23.62	22.90	23.47	93,019	+0.13(+0.56%)
Aug 20, 2009	23.60	23.76	23.11	23.34	118,454	-0.41(-1.73%)
Aug 19, 2009	23.75	24.10	23.40	23.75	322,542	-0.37(-1.53%)
Aug 18, 2009	23.45	24.12	23.45	24.12	237,621	+0.67(+2.86%)
Aug 17, 2009	23.01	23.63	23.01	23.45	314,152	-0.17(-0.72%)
Aug 14, 2009	23.51	23.96	23.27	23.62	315,631	+0.31(+1.33%)
Aug 13, 2009	22.49	23.63	22.24	23.31	261,500	+1.30(+5.91%)
Aug 12, 2009	21.70	22.22	21.50	22.01	422,763	+0.30(+1.38%)
Aug 11, 2009	22.28	22.80	21.65	21.71	210,346	-1.10(-4.82%)
Aug 10, 2009	22.74	22.88	22.43	22.81	169,127	+0.06(+0.26%)
Aug 07, 2009	22.11	22.80	21.88	22.75	142,964	+0.80(+3.64%)
Aug 06, 2009	22.46	22.75	21.85	21.95	188,381	-0.72(-3.18%)
Aug 05, 2009	22.77	22.83	22.24	22.67	239,571	+0.04(+0.18%)

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.