ONEX.TO - Onex Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 202078.8878.8874.0375.3675.36529,425
Feb. 27, 202079.9980.8879.0780.6180.61109,400
Feb. 26, 202081.4882.3380.7281.3181.31230,400
Feb. 25, 202084.0684.0681.3281.6381.63193,600
Feb. 24, 202084.5784.9983.4383.9383.93126,800
Feb. 21, 202085.7986.3385.0985.2585.25122,200
Feb. 20, 202085.2585.9984.8085.9985.99102,500
Feb. 19, 202085.5985.7284.5185.3985.39128,900
Feb. 18, 202085.9086.0085.0685.4985.49123,600
Feb. 14, 202086.0086.4585.5486.1886.18110,900
Feb. 13, 202085.7086.2485.3086.0886.08108,900
Feb. 12, 202085.9786.9785.4986.1086.10203,900
Feb. 11, 202085.6486.0885.5185.8385.8393,200
Feb. 10, 202086.2786.9585.2685.5585.55233,300
Feb. 07, 202086.7587.2086.0286.4286.42176,200
Feb. 06, 202086.3987.0786.0986.8086.80183,600
Feb. 05, 202086.8187.1586.5186.6686.66168,900
Feb. 04, 202086.8687.1586.1086.3986.39123,300
Feb. 03, 202084.8486.2884.8485.9885.98147,600
Jan. 31, 202086.3786.7184.4184.9084.90281,400
Jan. 30, 202086.4287.1286.1986.4686.46176,400
Jan. 29, 202087.1987.1986.5586.6186.61145,500
Jan. 28, 202086.4887.0586.1686.8586.85125,000
Jan. 27, 202085.6386.4785.5486.1986.19159,000
Jan. 24, 202087.7088.0686.0786.9286.92196,400
Jan. 23, 202088.7688.7687.0087.6087.60245,700
Jan. 22, 202089.0389.6388.6088.7688.76189,000
Jan. 21, 202089.3589.4888.6988.8788.87162,200
Jan. 20, 202088.1089.9288.1089.2589.2572,000
Jan. 17, 202089.2189.7287.9288.2088.20353,700
Jan. 16, 202088.6389.3487.9889.0089.00316,800
Jan. 15, 202087.8088.7687.8088.3188.31107,100
Jan. 14, 202087.8688.1387.5087.9987.99113,500
Jan. 13, 202087.0187.9486.7187.8587.85122,000
Jan. 10, 202086.7887.4986.7586.9086.9096,200
Jan. 09, 202086.6887.4186.3086.6386.63143,700
Jan. 09, 20200.1 Dividend
Jan. 08, 202086.2387.6286.1786.4386.33193,100
Jan. 07, 202085.7086.5885.1086.4086.30237,200
Jan. 06, 202083.7085.7983.3085.7885.68150,200
Jan. 03, 202082.3284.1582.3284.0783.97136,400
Jan. 02, 202082.3382.8781.8982.8782.7773,500
Dec. 31, 201982.3482.6781.7582.1782.0774,500
Dec. 30, 201982.5282.6781.6482.5982.4973,600
Dec. 27, 201983.0283.0282.1482.8182.7154,600
Dec. 24, 201983.3983.3982.7383.1583.0539,900
Dec. 23, 201983.3383.6683.0083.3983.2986,600
Dec. 20, 201982.9883.6882.5083.3983.29260,200
Dec. 19, 201983.0083.7382.7483.0182.91182,100
Dec. 18, 201982.0183.1081.8082.7982.69141,900
Dec. 17, 201981.5082.5381.4782.1082.01204,300
Dec. 16, 201980.0482.0080.0481.3181.22222,500
Dec. 13, 201979.6380.3579.4480.2280.13130,200
Dec. 12, 201979.4479.8579.3279.7179.62178,200
Dec. 11, 201979.5280.6079.2079.4979.40156,800
Dec. 10, 201979.5279.7178.9979.5279.4393,200
Dec. 09, 201979.7680.0979.2679.4579.36187,400
Dec. 06, 201979.4080.1779.1979.9079.81119,500
Dec. 05, 201979.6679.6678.1879.1879.09114,000
Dec. 04, 201978.1179.1677.8078.0177.92135,600
Dec. 03, 201979.1279.1277.6878.0277.93117,200
Dec. 02, 201979.3179.8478.3479.3679.27125,000
Nov. 29, 201980.0080.0079.0979.1079.0176,900
Nov. 28, 201980.1680.3379.5880.0879.9939,000
Nov. 27, 201979.8080.3579.6880.0279.9395,500
Nov. 26, 201980.2080.5479.4279.9079.81186,800
Nov. 25, 201979.9980.4379.7380.3580.2693,000
Nov. 22, 201980.0080.1679.3079.7479.6571,000
Nov. 21, 201980.4480.4479.6979.9779.88151,100
Nov. 20, 201981.1181.6480.4580.5080.41209,600
Nov. 19, 201980.8581.4580.7081.2881.19158,600
Nov. 18, 201981.1681.2280.1080.9880.89286,400
Nov. 15, 201979.9081.0979.5180.8880.79169,300
Nov. 14, 201979.9279.9279.4279.7579.66133,300
Nov. 13, 201979.5880.9879.5880.0479.95152,400
Nov. 12, 201979.4979.8879.3079.6379.5498,000
Nov. 11, 201978.2979.6578.2979.5479.4579,100
Nov. 08, 201979.9880.2178.6079.2879.19133,000
Nov. 07, 201980.3180.8080.0380.2180.1294,100
Nov. 06, 201980.3480.6279.7679.9979.90111,300
Nov. 05, 201980.0080.8079.8680.3680.27101,500
Nov. 04, 201978.2380.2578.2380.0179.92273,100
Nov. 01, 201977.4678.6477.4578.3578.2692,700
Oct. 31, 201976.8077.4876.1577.4377.34125,300
Oct. 30, 201977.2177.2176.2876.7176.62146,100
Oct. 29, 201977.1277.1276.2576.7876.69137,100
Oct. 28, 201976.6077.1676.5976.8076.7177,800
Oct. 25, 201977.0977.1876.1576.5176.42119,400
Oct. 24, 201977.6177.6876.5277.0977.00105,700
Oct. 23, 201978.2278.6677.0077.3977.30114,000
Oct. 22, 201978.1878.5777.6377.7577.6692,100
Oct. 21, 201978.1878.7878.1178.1178.02128,000
Oct. 18, 201979.7379.7378.3178.3278.2379,400
Oct. 17, 201980.5280.6479.4379.6179.52143,500
Oct. 16, 201979.1080.5978.6380.4380.34164,000
Oct. 15, 201979.7979.7978.4178.9578.8692,800
Oct. 11, 201978.5579.8877.9578.8378.74120,200
Oct. 10, 201978.4978.8977.6978.3078.21161,800
Oct. 09, 201978.3878.7577.4378.4778.3893,700
Oct. 09, 20190.1 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...