ONEX.TO - Onex Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 20, 201981.1181.6480.4580.5080.50209,561
Nov. 19, 201980.8581.4580.7081.2881.28158,600
Nov. 18, 201981.1681.2280.1080.9880.98286,400
Nov. 15, 201979.9081.0979.5180.8880.88169,300
Nov. 14, 201979.9279.9279.4279.7579.75133,300
Nov. 13, 201979.5880.9879.5880.0480.04152,400
Nov. 12, 201979.4979.8879.3079.6379.6398,000
Nov. 11, 201978.2979.6578.2979.5479.5479,100
Nov. 08, 201979.9880.2178.6079.2879.28133,000
Nov. 07, 201980.3180.8080.0380.2180.2194,100
Nov. 06, 201980.3480.6279.7679.9979.99111,300
Nov. 05, 201980.0080.8079.8680.3680.36101,500
Nov. 04, 201978.2380.2578.2380.0180.01273,100
Nov. 01, 201977.4678.6477.4578.3578.3592,700
Oct. 31, 201976.8077.4876.1577.4377.43125,300
Oct. 30, 201977.2177.2176.2876.7176.71146,100
Oct. 29, 201977.1277.1276.2576.7876.78137,100
Oct. 28, 201976.6077.1676.5976.8076.8077,800
Oct. 25, 201977.0977.1876.1576.5176.51119,400
Oct. 24, 201977.6177.6876.5277.0977.09105,700
Oct. 23, 201978.2278.6677.0077.3977.39114,000
Oct. 22, 201978.1878.5777.6377.7577.7592,100
Oct. 21, 201978.1878.7878.1178.1178.11128,000
Oct. 18, 201979.7379.7378.3178.3278.3279,400
Oct. 17, 201980.5280.6479.4379.6179.61143,500
Oct. 16, 201979.1080.5978.6380.4380.43164,000
Oct. 15, 201979.7979.7978.4178.9578.9592,800
Oct. 11, 201978.5579.8877.9578.8378.83120,200
Oct. 10, 201978.4978.8977.6978.3078.30161,800
Oct. 09, 201978.3878.7577.4378.4778.4793,700
Oct. 09, 20190.1 Dividend
Oct. 08, 201978.7078.8477.6878.1478.04122,100
Oct. 07, 201979.1179.4978.5978.8278.7296,100
Oct. 04, 201979.0879.2778.2878.8478.74126,400
Oct. 03, 201978.7079.3978.1579.0278.92371,800
Oct. 02, 201981.2581.5378.5178.7478.64217,900
Oct. 01, 201982.4482.4480.6981.2481.14211,600
Sep. 30, 201982.6983.5482.1382.1382.02156,300
Sep. 27, 201983.3583.5082.4282.8582.74166,700
Sep. 26, 201982.9683.7682.6283.3283.21168,100
Sep. 25, 201982.7283.6082.0183.0082.89224,100
Sep. 24, 201982.8383.9882.3782.9282.81105,000
Sep. 23, 201983.1483.4882.7482.8382.7290,900
Sep. 20, 201982.6684.2882.6683.3683.25323,800
Sep. 19, 201982.5883.3682.5182.8782.7695,000
Sep. 18, 201983.2383.3882.3382.6082.49181,700
Sep. 17, 201982.9783.7682.9583.4283.31139,200
Sep. 16, 201982.9083.7482.7183.3783.26100,400
Sep. 13, 201982.8883.6582.4083.0382.9292,400
Sep. 12, 201981.6983.2581.4682.8982.78208,300
Sep. 11, 201980.9781.8880.4781.8081.70115,100
Sep. 10, 201979.8081.2479.7081.1181.01168,900
Sep. 09, 201979.2380.2979.0379.7979.69109,400
Sep. 06, 201979.3779.5478.6378.9278.82122,000
Sep. 05, 201978.0079.8377.9579.3779.2790,000
Sep. 04, 201978.2079.0277.8577.8577.7560,700
Sep. 03, 201977.3879.2577.3877.9877.8880,600
Aug. 30, 201978.6678.6977.6678.2278.1281,100
Aug. 29, 201977.1479.1977.0078.4278.32121,400
Aug. 28, 201976.3877.3175.9777.1077.00110,000
Aug. 27, 201974.8676.9374.8576.7976.69200,800
Aug. 26, 201974.9975.9774.7874.8974.7978,600
Aug. 23, 201975.2475.7974.6574.9174.81108,100
Aug. 22, 201975.4475.8775.1875.5875.4860,800
Aug. 21, 201975.2775.6774.9775.3675.2695,800
Aug. 20, 201976.8276.8275.0975.2775.17116,600
Aug. 19, 201977.1577.6076.3676.7076.60101,400
Aug. 16, 201975.6776.4975.5876.4276.32130,100
Aug. 15, 201975.8976.0375.5275.6975.59124,700
Aug. 14, 201976.8378.0175.8175.9875.88154,100
Aug. 13, 201977.1477.5676.6877.3477.24115,500
Aug. 12, 201977.9078.8877.3777.4677.36104,000
Aug. 09, 201977.9878.6977.5278.2678.16126,200
Aug. 08, 201978.7378.9176.7177.7177.61158,100
Aug. 07, 201979.7079.8878.4079.1479.04142,900
Aug. 06, 201977.8380.5377.8380.4080.30173,900
Aug. 02, 201979.0080.0778.6279.0678.96114,600
Aug. 01, 201979.7479.9378.7179.3679.26147,000
Jul. 31, 201979.5080.0179.2579.7379.63163,500
Jul. 30, 201980.1280.7279.2879.7579.6578,700
Jul. 29, 201980.9480.9479.9580.3780.2799,400
Jul. 26, 201979.2580.9279.2580.7780.67105,400
Jul. 25, 201980.0780.0779.1079.4779.37100,400
Jul. 24, 201978.9380.3378.7780.1180.01270,700
Jul. 23, 201979.4679.4678.1879.0578.95118,200
Jul. 22, 201979.5579.6279.0579.4579.3595,600
Jul. 19, 201980.3180.7879.7079.8679.7677,100
Jul. 18, 201980.2780.5779.8980.2180.11206,300
Jul. 17, 201980.5280.7580.0580.4680.36122,900
Jul. 16, 201981.1881.4580.3380.6680.56106,800
Jul. 15, 201981.4781.8080.9781.3881.28146,200
Jul. 12, 201981.5581.7981.0081.3381.23131,000
Jul. 11, 201981.8182.2081.4481.4581.35105,900
Jul. 10, 201982.1882.5081.5581.6581.55138,300
Jul. 09, 201981.0582.8281.0582.1882.07201,100
Jul. 09, 20190.1 Dividend
Jul. 08, 201981.0181.7380.6181.1080.90191,200
Jul. 05, 201981.5682.0080.8181.0580.85108,800
Jul. 04, 201981.5481.8481.0481.7281.5164,900
Jul. 03, 201980.8581.5380.3281.4581.25202,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...