Indicators

ONEX Corporation (TSX: ONEX )

97.32 +0.37 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.02	35.74	35.02	35.50	167,266	+0.30(+0.85%)
Apr 28, 2011	35.20	35.38	35.14	35.20	131,416	+0.02(+0.06%)
Apr 27, 2011	35.01	35.43	35.01	35.18	138,823	+0.17(+0.49%)
Apr 26, 2011	34.59	35.11	34.43	35.01	176,309	+0.42(+1.21%)
Apr 25, 2011	34.20	34.70	34.35	34.59	120,257	+0.39(+1.14%)
Apr 21, 2011	33.70	34.39	33.70	34.20	241,989	+0.70(+2.09%)
Apr 20, 2011	32.86	33.52	32.76	33.50	260,963	+0.90(+2.76%)
Apr 19, 2011	33.36	33.42	32.53	32.60	57,035	-0.88(-2.63%)
Apr 18, 2011	33.29	33.49	33.16	33.48	73,040	+0.14(+0.42%)
Apr 15, 2011	33.14	33.67	33.08	33.34	94,119	+0.31(+0.94%)
Apr 14, 2011	33.23	33.29	33.03	33.03	51,429	-0.32(-0.96%)
Apr 13, 2011	33.10	33.47	33.02	33.35	238,347	+0.32(+0.97%)
Apr 12, 2011	33.32	33.60	33.01	33.03	72,965	-0.51(-1.52%)
Apr 11, 2011	33.59	33.68	33.42	33.54	130,086	-0.18(-0.53%)
Apr 08, 2011	33.75	33.85	33.71	33.72	180,062	-0.03(-0.09%)
Apr 07, 2011	33.47	33.78	33.43	33.75	98,506	+0.24(+0.72%)
Apr 06, 2011	33.77	33.80	33.51	33.51	91,340	-0.27(-0.80%)
Apr 05, 2011	33.81	33.81	33.53	33.78	73,983	+0.04(+0.12%)
Apr 04, 2011	33.95	33.99	33.70	33.74	149,402	-0.26(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.