Skip to main content

ONEX Corporation (TSX: ONEX )

96.81 -0.98 (-1.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 97.10 98.66 96.63 97.79 195,386 +1.59(+1.65%)
Mar 11, 2025 97.68 98.29 95.95 96.20 164,037 -1.75(-1.79%)
Mar 10, 2025 99.19 100.66 97.76 97.95 222,147 -3.27(-3.23%)
Mar 07, 2025 101.09 102.38 99.88 101.22 132,534 -0.68(-0.67%)
Mar 06, 2025 102.35 103.52 101.34 101.90 248,816 -2.12(-2.04%)
Mar 05, 2025 100.04 104.46 100.01 104.02 228,998 +3.48(+3.46%)
Mar 04, 2025 101.69 103.55 97.87 100.54 386,157 -2.92(-2.82%)
Mar 03, 2025 106.42 107.22 103.14 103.46 156,259 -3.41(-3.19%)
Feb 28, 2025 106.19 106.89 104.82 106.87 347,707 +1.80(+1.71%)
Feb 27, 2025 106.50 107.20 105.02 105.07 164,186 -1.04(-0.98%)
Feb 26, 2025 104.06 107.64 103.99 106.11 144,811 +2.05(+1.97%)
Feb 25, 2025 105.08 105.72 103.96 104.06 127,685 -1.67(-1.58%)
Feb 24, 2025 105.00 108.03 104.61 105.73 143,589 +0.71(+0.68%)
Feb 21, 2025 106.37 111.94 104.53 105.02 183,721 -5.10(-4.63%)
Feb 20, 2025 111.54 112.71 109.86 110.12 91,887 -0.54(-0.49%)
Feb 19, 2025 109.07 110.68 108.58 110.66 100,137 +0.81(+0.74%)
Feb 18, 2025 109.91 111.14 109.45 109.85 109,001 -0.33(-0.30%)
Feb 14, 2025 110.18 0 +1.64(+1.51%)
Feb 13, 2025 108.01 109.28 108.01 108.54 91,317 +0.50(+0.46%)
Feb 12, 2025 107.51 108.53 107.50 108.04 91,006 -0.57(-0.52%)
Feb 11, 2025 109.11 109.59 108.18 108.61 54,602 -1.07(-0.98%)
Feb 10, 2025 111.09 111.09 109.43 109.68 95,507 -0.78(-0.71%)
Feb 07, 2025 113.02 113.02 110.08 110.46 145,753 -2.50(-2.21%)
Feb 06, 2025 112.64 113.44 112.02 112.96 100,999 +0.87(+0.78%)
Feb 05, 2025 111.01 112.15 110.29 112.09 63,153 +1.60(+1.45%)
Feb 04, 2025 110.27 112.70 110.25 110.49 91,054 -0.76(-0.68%)
Feb 03, 2025 108.00 111.88 105.43 111.25 127,643 -0.22(-0.20%)
Jan 31, 2025 111.20 111.64 110.08 111.47 118,462 +0.56(+0.50%)
Jan 30, 2025 112.95 113.19 110.85 110.91 86,609 -1.32(-1.18%)
Jan 29, 2025 112.83 113.39 110.85 112.23 60,354 -0.55(-0.49%)
Jan 28, 2025 112.06 113.63 112.06 112.78 46,603 +0.63(+0.56%)
Jan 27, 2025 110.60 113.59 110.60 112.15 111,578 -1.35(-1.19%)
Jan 24, 2025 113.18 114.32 112.58 113.50 67,475 -0.15(-0.13%)
Jan 23, 2025 112.56 114.99 112.56 113.65 91,833 +0.45(+0.40%)
Jan 22, 2025 112.83 113.34 112.28 113.20 51,244 +0.32(+0.28%)
Jan 21, 2025 111.14 113.63 111.14 112.88 78,237 +1.58(+1.42%)
Jan 20, 2025 110.76 111.70 110.64 111.30 18,318 +0.37(+0.33%)
Jan 17, 2025 111.13 111.84 110.39 110.93 70,702 +0.44(+0.40%)
Jan 16, 2025 111.15 111.15 110.02 110.49 76,645 -0.61(-0.55%)
Jan 15, 2025 111.86 113.11 110.88 111.10 57,498 +0.53(+0.48%)
Jan 14, 2025 108.51 111.36 108.51 110.57 131,256 +2.07(+1.91%)
Jan 13, 2025 114.18 114.67 108.26 108.50 148,186 -6.52(-5.67%)
Jan 10, 2025 117.50 118.00 113.90 115.02 153,739 -0.98(-0.84%)
Jan 09, 2025 115.93 116.54 115.87 116.00 24,040 -0.09(-0.08%)
Jan 08, 2025 115.16 116.45 114.46 116.09 62,522 +1.08(+0.94%)
Jan 07, 2025 115.00 116.31 114.95 115.01 152,677 -0.99(-0.85%)
Jan 06, 2025 115.05 118.00 114.99 116.00 104,794 +1.40(+1.22%)
Jan 03, 2025 112.25 116.00 112.25 114.60 73,413 +2.27(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.