Indicators

ONEX Corporation (TSX: ONEX )

96.28 +0.95 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.21	15.48	15.28	15.48	182,271	+0.20(+1.31%)
Mar 30, 2009	15.50	15.83	15.28	15.28	172,585	-0.55(-3.47%)
Mar 26, 2009	15.91	15.83	15.67	15.83	177,645	+0.16(+1.02%)
Mar 25, 2009	15.79	15.67	15.58	15.67	153,508	+0.09(+0.58%)
Mar 24, 2009	15.68	15.68	15.58	15.58	173,720	-0.10(-0.64%)
Mar 23, 2009	14.89	15.68	15.17	15.68	358,608	+1.08(+7.40%)
Mar 20, 2009	14.60	14.76	14.60	14.60	253,183	-0.16(-1.08%)
Mar 19, 2009		14.76	14.76	14.76	253,183	-0.07(-0.47%)
Mar 18, 2009	14.99	15.05	14.72	14.83	339,313	-0.21(-1.40%)
Mar 17, 2009	15.76	15.76	14.94	15.04	428,331	-0.72(-4.57%)
Mar 16, 2009	15.76	16.08	15.45	15.76	178,210	+0.11(+0.70%)
Mar 13, 2009	15.28	16.00	15.07	15.65	200,283	+0.58(+3.85%)
Mar 12, 2009	13.79	15.28	13.65	15.07	212,298	+1.32(+9.60%)
Mar 11, 2009	14.41	14.62	13.50	13.75	307,654	-0.58(-4.05%)
Mar 10, 2009	13.30	14.47	13.08	14.33	436,212	+1.24(+9.47%)
Mar 09, 2009	13.65	13.89	12.86	13.09	314,125	-0.56(-4.10%)
Mar 06, 2009	14.45	14.45	13.31	13.65	438,220	-0.70(-4.88%)
Mar 05, 2009	14.69	14.69	13.82	14.35	412,820	-0.27(-1.85%)
Mar 04, 2009	15.25	15.25	14.25	14.62	283,908	-0.97(-6.22%)

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.