$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

It seeks to ease the housing and affordability crisis by making older, wealthier Canadians pay more

Onex Corporation (ONEX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

98.02

+1.21

(+1.25%)

At close: 04:00PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	96.86	98.73	96.47	98.02	98.02	76,051
Apr 15, 2024	97.62	98.79	96.64	96.81	96.81	82,600
Apr 12, 2024	97.66	97.94	96.18	96.67	96.67	84,600
Apr 11, 2024	98.39	98.69	97.40	97.86	97.86	140,100
Apr 10, 2024	97.96	99.16	97.96	98.48	98.48	45,700
Apr 09, 2024	99.51	99.99	97.66	99.24	99.24	58,800
Apr 09, 2024	0.1 Dividend
Apr 08, 2024	98.10	99.72	97.02	99.30	99.20	59,900
Apr 05, 2024	96.21	99.21	96.21	98.39	98.29	86,100
Apr 04, 2024	98.64	99.17	97.18	97.31	97.21	67,300
Apr 03, 2024	98.87	99.81	97.55	98.50	98.40	96,700
Apr 02, 2024	101.04	101.04	99.08	99.35	99.25	50,000
Apr 01, 2024	100.08	101.00	99.65	100.96	100.86	46,200
Mar 28, 2024	100.78	102.30	100.78	101.47	101.37	56,200
Mar 27, 2024	101.06	101.11	99.90	100.76	100.66	48,200
Mar 26, 2024	100.49	101.83	98.98	101.02	100.92	98,500
Mar 25, 2024	100.50	101.57	98.88	99.04	98.94	57,400
Mar 22, 2024	101.08	102.27	99.93	100.98	100.88	61,500
Mar 21, 2024	100.64	102.65	100.53	101.14	101.04	100,800
Mar 20, 2024	99.78	100.80	99.48	100.24	100.14	57,000
Mar 19, 2024	101.02	101.10	99.53	99.61	99.51	68,000
Mar 18, 2024	99.78	100.94	98.98	100.38	100.28	66,300
Mar 15, 2024	100.97	102.28	99.60	99.99	99.89	300,200
Mar 14, 2024	102.13	102.99	100.47	101.20	101.10	79,800
Mar 13, 2024	102.38	103.19	101.90	102.64	102.54	90,800
Mar 12, 2024	100.59	102.73	100.28	102.16	102.06	69,900
Mar 11, 2024	99.87	101.70	99.87	100.28	100.18	40,500
Mar 08, 2024	100.41	100.64	99.08	99.87	99.77	47,600
Mar 07, 2024	101.24	102.15	99.37	100.72	100.62	39,800
Mar 06, 2024	102.21	103.04	101.09	101.22	101.12	54,300
Mar 05, 2024	99.61	102.10	99.50	101.75	101.65	138,900
Mar 04, 2024	101.84	101.84	99.78	99.95	99.85	69,000
Mar 01, 2024	100.49	102.27	100.49	101.83	101.73	89,300
Feb 29, 2024	101.77	102.25	99.94	101.07	100.97	315,400
Feb 28, 2024	100.71	102.40	100.69	101.90	101.80	146,300
Feb 27, 2024	100.49	102.46	99.06	101.08	100.98	205,800
Feb 26, 2024	99.74	103.28	98.90	99.01	98.91	155,800
Feb 23, 2024	103.52	104.00	98.03	101.80	101.70	162,400
Feb 22, 2024	103.09	104.27	102.73	103.41	103.31	75,700
Feb 21, 2024	102.19	103.56	101.94	103.00	102.90	124,200
Feb 20, 2024	101.53	102.73	101.53	102.65	102.55	107,400
Feb 16, 2024	102.41	103.27	102.41	102.74	102.64	55,500
Feb 15, 2024	104.00	104.97	102.25	103.07	102.97	62,500
Feb 14, 2024	101.31	103.31	101.31	102.98	102.88	151,000
Feb 13, 2024	101.00	101.14	99.29	100.29	100.19	55,100
Feb 12, 2024	101.88	102.31	101.09	101.74	101.64	42,800
Feb 09, 2024	103.53	103.53	102.00	102.40	102.30	47,000
Feb 08, 2024	104.36	104.87	103.31	103.54	103.44	62,700
Feb 07, 2024	103.55	104.34	103.13	104.03	103.93	71,500
Feb 06, 2024	101.61	103.92	101.61	103.79	103.69	63,500
Feb 05, 2024	100.38	101.49	100.30	101.03	100.93	66,500
Feb 02, 2024	100.57	101.12	99.98	100.96	100.86	92,900
Feb 01, 2024	99.24	101.22	98.91	100.98	100.88	63,600
Jan 31, 2024	99.77	100.42	99.06	99.27	99.17	163,200
Jan 30, 2024	99.23	100.83	99.11	99.73	99.63	136,400
Jan 29, 2024	106.84	106.84	99.77	100.50	100.40	115,700
Jan 26, 2024	104.77	107.28	104.77	106.85	106.74	97,900
Jan 25, 2024	103.12	105.40	103.07	105.39	105.28	99,300
Jan 24, 2024	104.02	105.08	102.84	103.10	103.00	106,200
Jan 23, 2024	102.72	105.36	102.72	103.96	103.86	136,800
Jan 22, 2024	102.00	103.55	102.00	103.32	103.22	97,800
Jan 19, 2024	99.99	103.46	99.79	102.55	102.45	266,000
Jan 18, 2024	95.99	99.97	95.99	99.92	99.82	260,200
Jan 17, 2024	93.43	96.10	93.43	96.00	95.90	141,100
Jan 16, 2024	92.97	94.31	92.83	94.24	94.15	101,400
Jan 15, 2024	92.84	93.16	92.01	93.02	92.93	24,400
Jan 12, 2024	93.64	93.99	92.19	92.85	92.76	58,600
Jan 11, 2024	92.56	93.56	91.40	93.43	93.34	113,200
Jan 10, 2024	88.67	92.48	88.67	92.38	92.29	115,700
Jan 09, 2024	87.01	89.45	86.69	89.21	89.12	83,100
Jan 09, 2024	0.1 Dividend
Jan 08, 2024	87.84	89.11	86.57	89.09	88.90	123,500
Jan 05, 2024	90.40	90.41	87.25	88.71	88.52	85,300
Jan 04, 2024	89.49	91.38	89.49	90.97	90.78	65,500
Jan 03, 2024	90.35	90.36	89.19	89.52	89.33	60,500
Jan 02, 2024	92.51	92.55	90.13	91.09	90.90	60,800
Dec 29, 2023	92.59	92.94	91.69	92.53	92.33	44,800
Dec 28, 2023	93.30	93.70	92.71	92.87	92.67	36,500
Dec 27, 2023	92.92	93.67	92.62	93.30	93.10	67,900
Dec 22, 2023	91.99	93.80	91.95	93.20	93.00	58,600
Dec 21, 2023	91.38	92.00	91.22	91.74	91.54	44,900
Dec 20, 2023	91.03	92.41	90.89	90.92	90.73	72,800
Dec 19, 2023	90.84	91.97	90.84	91.89	91.69	60,400
Dec 18, 2023	90.79	91.33	90.00	90.84	90.65	51,300
Dec 15, 2023	90.91	91.39	89.50	90.63	90.44	222,500
Dec 14, 2023	89.68	91.10	89.63	90.70	90.51	163,300
Dec 13, 2023	89.01	89.07	87.56	89.06	88.87	201,600
Dec 12, 2023	90.55	90.55	88.75	89.05	88.86	132,000
Dec 11, 2023	91.30	91.37	89.56	90.53	90.34	80,800
Dec 08, 2023	90.46	92.23	90.46	91.32	91.13	78,200
Dec 07, 2023	91.58	92.49	91.32	91.65	91.45	155,400
Dec 06, 2023	92.24	92.82	91.81	91.81	91.61	156,600
Dec 05, 2023	92.36	92.36	91.05	91.83	91.63	133,900
Dec 04, 2023	90.92	93.08	90.91	91.78	91.58	75,700
Dec 01, 2023	92.40	92.85	91.27	92.78	92.58	103,500
Nov 30, 2023	93.16	94.30	91.68	91.79	91.59	258,200
Nov 29, 2023	90.31	93.21	90.31	93.18	92.98	107,100
Nov 28, 2023	90.39	90.80	89.75	90.32	90.13	68,500
Nov 27, 2023	90.56	91.23	89.96	90.38	90.19	78,700
Nov 24, 2023	88.55	90.75	88.55	90.52	90.33	68,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7233-0.0020(-0.28%)

CRUDE OIL85.32-0.09(-0.11%)

Bitcoin CAD86,865.81-548.54(-0.63%)

$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

Onex Corporation (ONEX.TO)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7233
-0.0020(-0.28%)

CRUDE OIL
85.32
-0.09(-0.11%)

Bitcoin CAD
86,865.81
-548.54(-0.63%)