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 (%)
Sep 28, 2007	36.51	36.94	35.55	36.55	211,602	+0.25(+0.69%)
Sep 27, 2007	35.96	36.71	35.96	36.30	270,779	+0.31(+0.86%)
Sep 26, 2007	36.00	36.25	35.84	35.99	302,233	+0.28(+0.78%)
Sep 25, 2007	34.80	36.57	34.80	35.71	471,472	+0.81(+2.32%)
Sep 24, 2007	34.50	35.00	34.31	34.90	344,894	+0.65(+1.90%)
Sep 21, 2007	34.70	34.96	34.20	34.25	250,684	-0.41(-1.18%)
Sep 20, 2007	34.75	35.19	34.66	34.66	145,290	-0.29(-0.83%)
Sep 19, 2007	35.00	35.38	34.82	34.95	350,771	+0.31(+0.89%)
Sep 18, 2007	34.05	34.71	34.05	34.64	548,645	+0.47(+1.38%)
Sep 17, 2007	34.11	34.60	34.00	34.17	225,558	+0.01(+0.03%)
Sep 14, 2007	34.03	34.34	34.03	34.16	102,389	-0.13(-0.38%)
Sep 13, 2007	34.25	34.29	33.90	34.29	528,918	+0.27(+0.79%)
Sep 12, 2007	34.21	34.37	33.87	34.02	226,620	+0.02(+0.06%)
Sep 11, 2007	33.75	34.49	33.75	34.00	608,683	+0.06(+0.18%)
Sep 10, 2007	33.51	33.95	33.51	33.94	201,301	+0.31(+0.92%)
Sep 07, 2007	33.84	34.15	33.41	33.63	221,603	-0.33(-0.97%)
Sep 06, 2007	34.45	34.61	33.55	33.96	280,380	-0.14(-0.41%)
Sep 05, 2007	35.35	35.70	34.10	34.10	313,199	-1.24(-3.51%)

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.