Onex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	93.170	94.450	92.460	93.310	92.530	51,400
2024-08-22	92.380	94.120	92.220	92.980	92.203	62,786
2024-08-21	91.390	92.800	91.250	92.280	91.509	57,692
2024-08-20	90.820	91.600	90.820	91.240	90.477	34,527
2024-08-19	92.000	92.660	90.750	90.950	90.190	43,877
2024-08-16	91.500	92.440	90.790	92.070	91.300	58,245
2024-08-15	92.660	92.660	91.340	91.920	91.152	71,257
2024-08-14	91.140	92.280	90.360	91.540	90.775	82,387
2024-08-13	91.190	92.890	90.880	90.980	90.219	101,531
2024-08-12	90.380	91.750	90.010	90.600	89.843	90,265
2024-08-09	88.280	90.850	86.370	90.720	89.962	125,121
2024-08-08	85.390	88.410	85.390	87.610	86.878	120,108
2024-08-07	89.220	90.620	87.790	87.910	87.175	121,948
2024-08-06	86.400	89.840	85.360	88.370	87.631	168,805
2024-08-02	92.180	94.930	88.290	89.810	89.059	174,223
2024-08-01	94.610	95.260	92.560	93.560	92.778	370,619
2024-07-31	95.840	95.840	94.060	94.610	93.819	168,694
2024-07-30	95.400	96.250	94.910	94.980	94.186	56,612
2024-07-29	95.860	96.550	94.645	95.340	94.543	39,868
2024-07-26	95.370	96.590	95.110	96.340	95.535	37,983
2024-07-25	94.150	97.330	93.790	95.340	94.543	66,822
2024-07-24	95.220	96.080	93.380	93.570	92.788	64,139
2024-07-23	97.510	98.000	95.480	95.710	94.910	69,703
2024-07-22	96.580	97.740	96.090	97.300	96.487	52,743
2024-07-19	95.600	97.300	95.190	96.510	95.703	157,125
2024-07-18	97.770	98.350	95.060	95.110	94.315	82,164
2024-07-17	98.480	98.680	97.390	97.770	96.953	91,532
2024-07-16	97.270	99.420	97.270	99.000	98.172	130,113
2024-07-15	97.580	98.125	96.870	97.480	96.665	49,386
2024-07-12	95.650	97.850	95.440	97.180	96.368	95,999
2024-07-11	94.320	95.875	94.260	95.670	94.870	183,229
2024-07-10	94.630	95.510	93.860	94.210	93.422	126,382
2024-07-09	96.150	96.450	94.340	94.600	93.710	57,390
2024-07-08	98.000	98.405	96.260	96.670	95.761	66,715
2024-07-05	99.320	99.320	97.900	98.020	97.098	90,887
2024-07-04	98.260	99.855	98.260	99.320	98.386	25,273
2024-07-03	97.270	100.29	96.810	99.770	98.831	141,890
2024-07-02	91.750	97.850	91.670	97.330	96.414	170,669
2024-06-28	92.560	93.780	92.110	93.020	92.145	165,714
2024-06-27	92.420	93.850	91.430	92.450	91.580	197,921
2024-06-26	93.840	95.390	91.950	92.110	91.243	179,199
2024-06-25	97.310	98.380	93.910	94.220	93.334	162,353
2024-06-24	93.160	97.340	93.160	97.000	96.087	243,455
2024-06-21	92.140	93.980	90.700	93.480	92.601	394,640
2024-06-20	90.990	92.330	90.620	92.260	91.392	202,494
2024-06-19	92.440	92.760	91.360	91.380	90.520	58,094
2024-06-18	93.520	94.000	92.120	92.600	91.729	166,403
2024-06-17	94.330	95.160	92.930	93.570	92.690	182,368
2024-06-14	94.950	95.800	93.760	94.310	93.423	106,473
2024-06-13	96.740	96.740	95.290	95.460	94.562	66,472
2024-06-12	95.620	97.870	95.620	96.360	95.453	58,656
2024-06-11	96.820	97.480	95.030	95.510	94.611	89,578
2024-06-10	96.510	98.130	96.510	97.310	96.394	74,949
2024-06-07	98.110	98.730	96.530	96.750	95.840	89,409
2024-06-06	99.920	100.23	98.430	98.610	97.682	50,707
2024-06-05	98.060	100.50	98.060	100.03	99.089	86,118
2024-06-04	96.580	98.350	96.580	98.140	97.217	98,661
2024-06-03	96.000	97.675	95.810	96.740	95.830	105,801
2024-05-31	95.230	97.100	94.960	96.620	95.711	221,222
2024-05-30	95.150	96.000	94.910	95.220	94.324	85,376

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1000 CAD
2026-07-10	0.1000 CAD
2026-04-10	0.1000 CAD
2026-01-13	0.1000 CAD
2025-10-10	0.1000 CAD
2025-07-10	0.1000 CAD
2025-04-10	0.1000 CAD
2025-01-10	0.1000 CAD
2024-10-10	0.1000 CAD
2024-07-10	0.1000 CAD
2024-04-09	0.1000 CAD
2024-01-09	0.1000 CAD
2023-10-06	0.1000 CAD
2023-07-07	0.1000 CAD
2023-04-05	0.1000 CAD
2023-01-09	0.1000 CAD
2022-10-06	0.1000 CAD
2022-07-07	0.1000 CAD
2022-04-07	0.1000 CAD
2022-01-07	0.1000 CAD
2021-10-07	0.1000 CAD
2021-07-08	0.1000 CAD
2021-04-08	0.1000 CAD
2021-01-07	0.1000 CAD
2020-10-08	0.1000 CAD
2020-07-09	0.1000 CAD
2020-04-08	0.1000 CAD
2020-01-09	0.1000 CAD
2019-10-09	0.1000 CAD
2019-07-09	0.1000 CAD
2019-04-09	0.0880 CAD
2019-01-09	0.0880 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.