Canada markets open in 8 hours 34 minutes

Onex Corporation (ONEXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
70.99-0.08 (-0.12%)
At close: 12:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202471.1671.1670.8670.9970.9922,800
Apr 30, 202471.4971.4971.0771.0771.079,300
Apr 29, 202471.9072.4771.6171.6171.614,100
Apr 26, 202472.2572.2572.0172.0172.01800
Apr 25, 202471.8972.5071.8972.4872.481,800
Apr 24, 202473.1373.1372.2772.2772.27900
Apr 23, 202472.0073.5072.0073.3973.3910,000
Apr 22, 202471.2871.2871.2871.2871.2825,700
Apr 19, 202471.3471.3671.2871.2871.287,000
Apr 18, 202471.0171.0171.0171.0171.0118,100
Apr 17, 202470.5670.5670.2070.2070.204,200
Apr 16, 202469.9070.5069.9070.5070.501,400
Apr 15, 202471.0071.7071.0071.7071.70800
Apr 12, 202470.5270.5270.2670.4170.413,000
Apr 11, 202471.6871.6870.9771.4071.402,700
Apr 10, 202472.3572.3572.3472.3572.352,500
Apr 09, 202472.8673.1672.5573.1273.124,400
Apr 09, 20240.074 Dividend
Apr 08, 202471.4773.2471.4473.1973.129,200
Apr 05, 202472.9372.9372.9372.9372.861,600
Apr 04, 202472.9773.0272.5972.5972.521,500
Apr 03, 202473.2573.2572.4072.8572.786,600
Apr 02, 202473.9374.0573.9274.0573.981,700
Apr 01, 202473.8673.8673.6073.6773.603,700
Mar 28, 202474.9074.9074.8574.8574.771,800
Mar 27, 202473.5973.5973.5273.5273.45700
Mar 26, 202473.9074.6573.9074.1874.106,600
Mar 25, 202474.5474.5473.6873.6873.611,200
Mar 22, 202474.0974.2074.0174.2074.122,600
Mar 21, 202474.4574.8074.4574.8074.721,400
Mar 20, 202473.7473.7473.7473.7473.67200
Mar 19, 202474.1374.1374.1374.1374.062,000
Mar 18, 202474.3874.3874.3874.3874.301,600
Mar 15, 202474.7674.7674.7674.7674.68-
Mar 14, 202474.7674.7674.7674.7674.683,600
Mar 13, 202476.3676.3676.3676.3676.2823,900
Mar 12, 202474.8574.8574.8574.8574.772,900
Mar 11, 202474.4574.4574.4574.4574.375,600
Mar 08, 202474.2874.2874.1974.1974.112,100
Mar 07, 202474.8174.8174.8174.8174.733,700
Mar 06, 202475.3875.3875.3875.3875.305,200
Mar 05, 202473.9775.0073.7175.0074.929,900
Mar 04, 202474.1374.2473.5374.1074.0315,300
Mar 01, 202474.4375.3874.4375.2875.2023,100
Feb 29, 202474.7974.7973.6874.1774.1051,400
Feb 28, 202474.8274.8274.8274.8274.7410,000
Feb 27, 202474.8274.8274.8274.8274.7410,500
Feb 26, 202475.2475.2475.2475.2475.168,100
Feb 23, 202476.7976.7976.7976.7976.718,700
Feb 22, 202476.1476.7776.1476.6576.573,400
Feb 21, 202476.5576.5576.4576.4576.374,700
Feb 20, 202475.4575.4575.4575.4575.376,300
Feb 16, 202476.5076.5076.5076.5076.42900
Feb 15, 202476.0476.0476.0476.0475.967,200
Feb 14, 202474.8576.1974.8576.1976.1113,600
Feb 13, 202473.4274.4873.4274.4874.404,200
Feb 12, 202475.8175.9675.3575.7775.69900
Feb 09, 202475.8976.1175.8976.1176.034,600
Feb 08, 202476.8677.5276.8677.5277.4415,300
Feb 07, 202476.6476.6476.6476.6476.564,100
Feb 06, 202476.8276.8276.8276.8276.7412,600
Feb 05, 202474.7474.7474.1974.1974.111,000
Feb 02, 202475.0975.0974.9574.9574.873,000
Feb 01, 202473.9875.4873.9875.4875.405,200
Jan 31, 202474.8174.8173.8173.8173.742,500
Jan 30, 202474.6474.8374.6374.8374.7512,100
Jan 29, 202475.5075.5074.7674.7674.6810,800
Jan 26, 202478.7279.4078.7279.3279.247,700
Jan 25, 202477.3577.6977.2077.6977.618,800
Jan 24, 202477.2877.2877.2877.2877.208,100
Jan 23, 202477.5577.5577.2877.2877.204,700
Jan 22, 202476.5676.6476.0876.0876.006,100
Jan 19, 202475.8275.8275.8275.8275.741,700
Jan 18, 202472.2373.6072.2373.5073.4337,500
Jan 17, 202470.3671.0070.3671.0070.937,900
Jan 16, 202469.4769.8169.0569.8169.7415,100
Jan 12, 202470.0070.0069.2969.2969.225,000
Jan 11, 202469.0069.0069.0069.0068.9311,300
Jan 10, 202468.3568.8368.3568.8368.7617,400
Jan 09, 202466.0166.0165.9265.9265.851,400
Jan 09, 20240.075 Dividend
Jan 08, 202465.1866.4165.0066.3366.193,500
Jan 05, 202466.8066.8066.5266.6066.468,100
Jan 04, 202468.0868.0868.0868.0867.932,200
Jan 03, 202467.7267.7266.8267.0066.864,400
Jan 02, 202468.0768.0767.8067.9167.765,200
Dec 29, 202370.2870.2870.1670.1670.013,500
Dec 28, 202370.8370.8770.8370.8770.724,800
Dec 27, 202363.7163.7163.7163.7163.575,700
Dec 26, 202363.7163.7163.7163.7163.57400
Dec 22, 202370.0570.5570.0570.5570.402,400
Dec 21, 202368.8468.8468.8468.8468.692,100
Dec 20, 202369.0069.1869.0069.1669.011,900
Dec 19, 202368.7368.7368.7368.7368.584,300
Dec 18, 202367.2867.2867.2867.2867.149,200
Dec 15, 202367.3268.1267.2867.2867.1411,500
Dec 14, 202367.4967.4967.4967.4967.352,400
Dec 13, 202365.0165.2065.0165.2065.0623,500
Dec 12, 202365.2965.4465.2965.4165.279,600
Dec 11, 202366.6466.9566.6366.6366.491,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...