ONEX Corporation (TSX: ONEX )

95.69 +0.36 (+0.38%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 96.49 96.49 96.49 0 +1.74(+1.84%)
Jun 28, 2018 94.30 95.39 94.30 94.75 132,754 +0.29(+0.31%)
Jun 27, 2018 94.08 94.93 93.81 94.46 125,240 +0.56(+0.60%)
Jun 26, 2018 94.94 95.20 93.76 93.90 243,588 -1.12(-1.18%)
Jun 25, 2018 96.28 96.28 94.72 95.02 229,712 -1.30(-1.35%)
Jun 22, 2018 96.01 96.92 95.86 96.32 80,832 +0.50(+0.52%)
Jun 21, 2018 96.74 97.09 95.74 95.82 61,100 -0.71(-0.74%)
Jun 20, 2018 96.86 97.52 95.37 96.53 145,753 -0.34(-0.35%)
Jun 19, 2018 96.19 97.70 95.68 96.87 153,746 +0.78(+0.81%)
Jun 18, 2018 94.17 96.59 94.17 96.09 222,407 +1.95(+2.07%)
Jun 15, 2018 95.32 92.73 94.14 847,906 +1.41(+1.52%)
Jun 14, 2018 93.01 93.33 92.57 92.73 85,770 -0.17(-0.18%)
Jun 13, 2018 93.46 93.61 92.42 92.90 88,034 -0.56(-0.60%)
Jun 12, 2018 94.48 94.48 92.26 93.46 103,368 -0.95(-1.01%)
Jun 11, 2018 94.08 94.62 93.98 94.41 112,436 +0.22(+0.23%)
Jun 08, 2018 92.72 94.56 92.72 94.19 160,018 +1.42(+1.53%)
Jun 07, 2018 93.48 93.91 92.71 92.77 91,435 -0.93(-0.99%)
Jun 06, 2018 93.79 94.07 93.01 93.70 90,180 +0.00(+0.00%)
Jun 05, 2018 93.64 94.09 92.82 93.70 102,942 +0.06(+0.06%)
Jun 04, 2018 93.50 93.66 93.29 93.64 96,703 +0.50(+0.54%)
Jun 01, 2018 93.33 93.45 92.76 93.14 149,135 +0.07(+0.08%)
May 31, 2018 92.16 93.17 91.82 93.07 343,942 +0.92(+1.00%)
May 30, 2018 93.01 94.03 91.62 92.15 155,711 -0.84(-0.90%)
May 29, 2018 93.27 94.26 92.82 92.99 88,231 -0.28(-0.30%)
May 28, 2018 94.27 94.95 93.26 93.27 43,518 -1.24(-1.31%)
May 25, 2018 93.36 95.46 93.36 94.51 124,448 +0.95(+1.02%)
May 24, 2018 93.24 94.28 93.24 93.56 95,125 +0.04(+0.04%)
May 23, 2018 93.41 94.09 93.00 93.52 101,135 -0.07(-0.07%)
May 22, 2018 93.81 93.94 92.70 93.59 127,067 -0.31(-0.33%)
May 18, 2018 93.90 93.90 93.90 0 +0.63(+0.68%)
May 17, 2018 93.33 93.94 92.84 93.27 62,381 -0.03(-0.03%)
May 16, 2018 92.90 93.74 91.89 93.30 114,744 +0.32(+0.34%)
May 15, 2018 92.27 93.40 91.90 92.98 154,707 +0.83(+0.90%)
May 14, 2018 91.50 92.24 91.16 92.15 57,794 +1.00(+1.10%)
May 11, 2018 92.34 92.35 90.81 91.15 199,285 -1.19(-1.29%)
May 10, 2018 94.00 94.35 92.28 92.34 75,646 -1.54(-1.64%)
May 09, 2018 93.22 93.98 92.40 93.88 123,536 +0.73(+0.78%)
May 08, 2018 93.00 93.78 92.60 93.15 112,035 +0.39(+0.42%)
May 07, 2018 93.05 93.77 92.22 92.76 82,622 -0.34(-0.37%)
May 04, 2018 91.94 93.49 91.32 93.10 136,713 +1.30(+1.42%)
May 03, 2018 93.92 94.32 91.59 91.80 171,317 -2.18(-2.32%)
May 02, 2018 94.18 94.47 92.22 93.98 95,702 -0.09(-0.10%)
May 01, 2018 95.05 95.05 93.23 94.07 106,997 -1.03(-1.08%)
Apr 30, 2018 94.50 96.26 94.50 95.10 130,108 +0.67(+0.71%)
Apr 27, 2018 93.52 94.57 93.52 94.43 31,923 +1.05(+1.12%)
Apr 26, 2018 92.22 93.76 91.43 93.38 111,767 +1.36(+1.48%)
Apr 25, 2018 91.98 93.00 91.91 92.02 64,877 -0.01(-0.01%)
Apr 24, 2018 92.61 93.35 91.51 92.03 156,599 -0.33(-0.36%)
Apr 23, 2018 92.55 92.80 91.98 92.36 113,539 -0.19(-0.21%)
Apr 20, 2018 92.03 92.89 92.03 92.55 82,618 +0.52(+0.57%)
Apr 19, 2018 94.04 94.30 91.79 92.03 106,857 -2.13(-2.26%)
Apr 18, 2018 93.98 94.76 93.56 94.16 72,037 +0.38(+0.41%)
Apr 17, 2018 92.80 94.30 92.80 93.78 81,236 +1.22(+1.32%)
Apr 16, 2018 92.78 94.74 91.54 92.56 190,995 +0.59(+0.64%)
Apr 13, 2018 91.21 92.49 90.50 91.97 109,528 +0.76(+0.83%)
Apr 12, 2018 90.51 91.83 90.51 91.21 92,120 +0.84(+0.93%)
Apr 11, 2018 91.06 91.16 90.35 90.37 48,645 -0.83(-0.91%)
Apr 10, 2018 91.73 92.40 90.98 91.20 85,832 -0.31(-0.34%)
Apr 09, 2018 92.31 92.76 91.50 91.51 189,994 -0.59(-0.64%)
Apr 06, 2018 91.61 92.41 91.61 92.10 117,983 -0.15(-0.16%)
Apr 05, 2018 93.07 93.07 91.97 92.25 99,485 -0.57(-0.61%)
Apr 04, 2018 94.45 94.45 92.25 92.82 137,545 -1.80(-1.90%)
Apr 03, 2018 92.85 94.85 92.85 94.62 79,035 +1.88(+2.03%)
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.