ONEX Corporation (TSX: ONEX )

100.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 101.06 101.11 99.90 100.76 48,199 -0.26(-0.26%)
Mar 26, 2024 100.49 101.83 98.98 101.02 98,493 +1.98(+2.00%)
Mar 25, 2024 100.50 101.57 98.88 99.04 57,416 -1.94(-1.92%)
Mar 22, 2024 101.08 102.27 99.93 100.98 61,460 -0.16(-0.16%)
Mar 21, 2024 100.64 102.65 100.53 101.14 100,917 +0.90(+0.90%)
Mar 20, 2024 99.78 100.80 99.48 100.24 57,036 +0.63(+0.63%)
Mar 19, 2024 101.02 101.10 99.53 99.61 67,997 -0.77(-0.77%)
Mar 18, 2024 99.78 100.94 98.98 100.38 66,331 +0.39(+0.39%)
Mar 15, 2024 100.97 102.28 99.60 99.99 300,172 -1.21(-1.20%)
Mar 14, 2024 102.13 102.99 100.47 101.20 79,847 -1.44(-1.40%)
Mar 13, 2024 102.38 103.19 101.90 102.64 90,764 +0.48(+0.47%)
Mar 12, 2024 100.59 102.73 100.28 102.16 69,944 +1.88(+1.87%)
Mar 11, 2024 99.87 101.70 99.87 100.28 40,622 +0.41(+0.41%)
Mar 08, 2024 100.41 100.64 99.08 99.87 47,645 -0.85(-0.84%)
Mar 07, 2024 101.24 102.15 99.37 100.72 39,801 -0.50(-0.49%)
Mar 06, 2024 102.21 103.04 101.09 101.22 54,328 -0.53(-0.52%)
Mar 05, 2024 99.61 102.10 99.50 101.75 138,947 +1.80(+1.80%)
Mar 04, 2024 101.84 101.84 99.78 99.95 68,967 -1.88(-1.85%)
Mar 01, 2024 100.49 102.27 100.49 101.83 89,387 +0.76(+0.75%)
Feb 29, 2024 101.77 102.25 99.94 101.07 315,400 -0.83(-0.81%)
Feb 28, 2024 100.71 102.40 100.69 101.90 146,296 +0.82(+0.81%)
Feb 27, 2024 100.49 102.46 99.06 101.08 205,595 +2.07(+2.09%)
Feb 26, 2024 99.74 103.28 98.90 99.01 155,985 -2.79(-2.74%)
Feb 23, 2024 103.52 104.00 98.03 101.80 162,361 -1.61(-1.56%)
Feb 22, 2024 103.09 104.27 102.73 103.41 75,744 +0.41(+0.40%)
Feb 21, 2024 102.19 103.56 101.94 103.00 124,154 +0.35(+0.34%)
Feb 20, 2024 101.53 102.73 101.53 102.65 107,391 -0.09(-0.09%)
Feb 16, 2024 102.74 0 -0.33(-0.32%)
Feb 15, 2024 104.00 104.97 102.25 103.07 62,459 +0.09(+0.09%)
Feb 14, 2024 101.31 103.31 101.31 102.98 150,996 +2.69(+2.68%)
Feb 13, 2024 101.00 101.14 99.29 100.29 55,107 -1.45(-1.43%)
Feb 12, 2024 101.88 102.31 101.09 101.74 42,776 -0.66(-0.64%)
Feb 09, 2024 103.53 103.53 102.00 102.40 47,054 -1.14(-1.10%)
Feb 08, 2024 104.36 104.87 103.31 103.54 62,651 -0.49(-0.47%)
Feb 07, 2024 103.55 104.34 103.13 104.03 71,450 +0.24(+0.23%)
Feb 06, 2024 101.61 103.92 101.61 103.79 63,461 +2.76(+2.73%)
Feb 05, 2024 100.38 101.49 100.30 101.03 66,578 +0.07(+0.07%)
Feb 02, 2024 100.57 101.12 99.98 100.96 92,893 -0.02(-0.02%)
Feb 01, 2024 99.24 101.22 98.91 100.98 63,562 +1.71(+1.72%)
Jan 31, 2024 99.77 100.42 99.06 99.27 163,167 -0.46(-0.46%)
Jan 30, 2024 99.23 100.83 99.11 99.73 136,480 -0.77(-0.77%)
Jan 29, 2024 106.84 106.84 99.77 100.50 115,686 -6.35(-5.94%)
Jan 26, 2024 104.77 107.28 104.77 106.85 97,881 +1.46(+1.39%)
Jan 25, 2024 103.12 105.40 103.07 105.39 99,287 +2.29(+2.22%)
Jan 24, 2024 104.02 105.08 102.84 103.10 106,250 -0.86(-0.83%)
Jan 23, 2024 102.72 105.36 102.72 103.96 136,845 +0.64(+0.62%)
Jan 22, 2024 102.00 103.55 102.00 103.32 98,034 +0.77(+0.75%)
Jan 19, 2024 99.99 103.46 99.79 102.55 266,006 +2.63(+2.63%)
Jan 18, 2024 95.99 99.97 95.99 99.92 260,250 +3.92(+4.08%)
Jan 17, 2024 93.43 96.10 93.43 96.00 141,075 +1.76(+1.87%)
Jan 16, 2024 92.97 94.31 92.83 94.24 101,525 +1.22(+1.31%)
Jan 15, 2024 92.84 93.16 92.01 93.02 24,374 +0.17(+0.18%)
Jan 12, 2024 93.64 93.99 92.19 92.85 58,646 -0.58(-0.62%)
Jan 11, 2024 92.56 93.56 91.40 93.43 113,230 +1.05(+1.14%)
Jan 10, 2024 88.67 92.48 88.67 92.38 115,691 +3.17(+3.55%)
Jan 09, 2024 87.01 89.45 86.69 89.21 82,611 +0.12(+0.13%)
Jan 08, 2024 87.84 89.11 86.57 89.09 123,512 +0.38(+0.43%)
Jan 05, 2024 90.40 90.41 87.25 88.71 85,250 -2.26(-2.48%)
Jan 04, 2024 89.49 91.38 89.49 90.97 65,499 +1.45(+1.62%)
Jan 03, 2024 90.35 90.36 89.19 89.52 60,568 -1.57(-1.72%)
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.