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, 2022	77.92	78.70	77.14	77.19	150,639	-0.88(-1.13%)
Apr 28, 2022	75.50	78.24	75.50	78.07	157,911	+2.84(+3.78%)
Apr 27, 2022	75.10	76.37	74.89	75.23	137,119	+0.20(+0.27%)
Apr 26, 2022	77.16	77.16	74.96	75.03	124,685	-2.53(-3.26%)
Apr 25, 2022	76.69	78.11	75.00	77.56	105,844	+0.66(+0.86%)
Apr 22, 2022	79.71	80.07	76.61	76.90	183,875	-3.23(-4.03%)
Apr 21, 2022	81.89	82.23	79.94	80.13	145,471	-1.31(-1.61%)
Apr 20, 2022	81.59	82.01	81.14	81.44	65,004	+0.08(+0.10%)
Apr 19, 2022	80.54	81.58	80.19	81.36	72,816	+1.17(+1.46%)
Apr 18, 2022	80.48	80.97	79.48	80.19	84,936	-0.45(-0.56%)
Apr 14, 2022				80.64	0	-0.68(-0.84%)
Apr 13, 2022	81.31	82.21	80.96	81.32	51,839	+0.29(+0.36%)
Apr 12, 2022	81.94	82.48	80.92	81.03	94,927	-0.64(-0.78%)
Apr 11, 2022	83.00	83.98	81.44	81.67	120,040	-1.05(-1.27%)
Apr 08, 2022	82.41	83.41	81.93	82.72	299,077	+0.42(+0.51%)
Apr 07, 2022	81.89	82.65	81.32	82.30	181,525	+0.80(+0.98%)
Apr 06, 2022	82.30	82.31	81.22	81.50	177,073	-1.11(-1.34%)
Apr 05, 2022	83.40	84.24	82.45	82.61	99,322	-0.97(-1.16%)
Apr 04, 2022	82.42	83.77	82.30	83.58	80,645	+1.24(+1.51%)

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.