Indicators

ONEX Corporation (TSX: ONEX )

96.36 +0.85 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	79.75	80.28	78.67	80.10	131,753	+0.35(+0.44%)
Aug 28, 2015	79.16	80.00	78.84	79.75	82,012	+0.20(+0.25%)
Aug 27, 2015	76.62	80.44	76.62	79.55	159,990	+2.93(+3.82%)
Aug 26, 2015	76.03	76.74	73.87	76.62	120,767	+1.31(+1.74%)
Aug 25, 2015	74.99	76.47	74.54	75.31	201,414	+1.56(+2.12%)
Aug 24, 2015	71.43	74.78	71.43	73.75	260,165	-2.45(-3.22%)
Aug 21, 2015	76.96	76.96	74.85	76.20	125,428	-0.87(-1.13%)
Aug 20, 2015	78.00	78.42	76.85	77.07	204,171	-1.02(-1.31%)
Aug 19, 2015	77.81	78.39	77.39	78.09	77,515	+0.27(+0.35%)
Aug 18, 2015	77.31	78.02	77.31	77.82	80,711	+0.49(+0.63%)
Aug 17, 2015	77.16	78.02	76.72	77.33	119,093	+0.42(+0.55%)
Aug 14, 2015	74.74	77.23	74.38	76.91	143,976	+2.25(+3.01%)
Aug 13, 2015	74.65	74.84	73.57	74.66	65,808	-0.14(-0.19%)
Aug 12, 2015	74.99	75.00	74.20	74.80	51,824	+0.01(+0.01%)
Aug 11, 2015	74.71	75.03	74.06	74.79	48,483	-0.11(-0.15%)
Aug 10, 2015	75.00	75.33	74.83	74.90	99,029	+0.00(+0.00%)
Aug 07, 2015	75.60	75.99	74.31	74.90	48,801	-0.68(-0.90%)
Aug 06, 2015	76.96	76.96	75.22	75.58	83,999	-1.17(-1.52%)
Aug 05, 2015	77.00	77.85	76.40	76.75	125,890	+0.02(+0.03%)

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.