Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	96.200	96.880	95.030	95.160	94.265	98,857
2024-05-28	98.800	98.800	96.450	96.550	95.642	98,440
2024-05-27	97.040	98.750	97.040	98.330	97.405	38,886
2024-05-24	97.630	98.050	96.625	97.720	96.801	50,289
2024-05-23	97.510	98.050	96.730	97.610	96.692	72,206
2024-05-22	97.260	98.610	96.230	97.320	96.404	119,325
2024-05-21	96.300	97.480	95.960	96.950	96.038	87,516
2024-05-17	94.900	96.540	94.900	96.350	95.444	113,533
2024-05-16	96.820	97.000	94.910	95.250	94.354	209,329
2024-05-15	97.580	98.090	95.955	96.810	95.899	106,429
2024-05-14	96.410	97.710	96.270	97.130	96.216	84,744
2024-05-13	95.330	96.540	94.520	96.280	95.374	134,523
2024-05-10	100.00	100.00	94.675	95.330	94.433	162,093
2024-05-09	100.46	101.31	99.880	100.02	99.079	58,622
2024-05-08	99.940	100.00	98.380	99.690	98.752	70,458
2024-05-07	100.42	100.54	99.800	99.990	99.049	49,286
2024-05-06	100.19	101.00	100.14	100.42	99.475	51,301
2024-05-03	99.600	101.06	99.580	100.44	99.495	52,340
2024-05-02	98.580	99.680	98.530	99.420	98.485	45,198
2024-05-01	97.070	98.595	97.070	98.520	97.593	56,536
2024-04-30	97.290	99.025	97.290	97.670	96.751	72,842
2024-04-29	98.450	99.140	97.490	98.270	97.345	79,478
2024-04-26	98.540	99.270	98.260	98.470	97.544	64,910
2024-04-25	98.410	100.25	97.810	98.740	97.811	67,124
2024-04-24	99.790	101.08	99.085	99.250	98.316	43,769
2024-04-23	98.950	100.47	98.570	100.18	99.237	77,415
2024-04-22	97.630	98.310	96.830	98.210	97.286	69,014
2024-04-19	98.350	98.940	96.910	97.300	96.385	63,659
2024-04-18	97.180	99.000	97.050	98.350	97.425	89,402
2024-04-17	97.670	98.140	95.910	97.560	96.642	75,865
2024-04-16	96.860	98.730	96.470	98.020	97.098	76,051
2024-04-15	97.620	98.790	96.640	96.810	95.899	82,569
2024-04-12	97.660	97.940	96.180	96.670	95.761	84,634
2024-04-11	98.390	98.690	97.400	97.860	96.939	139,982
2024-04-10	97.960	99.160	97.960	98.480	97.553	45,740
2024-04-09	99.510	99.990	97.655	99.240	98.306	58,803
2024-04-08	98.100	99.720	97.020	99.300	98.267	59,949
2024-04-05	96.210	99.210	96.210	98.390	97.366	86,135
2024-04-04	98.640	99.170	97.180	97.310	96.297	67,335
2024-04-03	98.870	99.810	97.550	98.500	97.475	96,747
2024-04-02	101.04	101.04	99.080	99.350	98.316	49,978
2024-04-01	100.08	101.00	99.645	100.96	99.909	46,140
2024-03-28	100.78	102.30	100.78	101.47	100.41	56,197
2024-03-27	101.06	101.11	99.900	100.76	99.712	48,199
2024-03-26	100.49	101.83	98.980	101.02	99.969	98,493
2024-03-25	100.50	101.57	98.880	99.040	98.009	57,382
2024-03-22	101.08	102.27	99.930	100.98	99.929	61,460
2024-03-21	100.64	102.65	100.53	101.14	100.09	100,813
2024-03-20	99.780	100.80	99.480	100.24	99.197	57,036
2024-03-19	101.02	101.10	99.530	99.610	98.573	67,984
2024-03-18	99.780	100.94	98.980	100.38	99.335	66,331
2024-03-15	100.97	102.28	99.600	99.990	98.950	300,155
2024-03-14	102.13	102.99	100.47	101.20	100.15	79,847
2024-03-13	102.38	103.19	101.90	102.64	101.57	90,764
2024-03-12	100.59	102.73	100.28	102.16	101.10	69,944
2024-03-11	99.870	101.70	99.870	100.28	99.237	40,480
2024-03-08	100.41	100.64	99.080	99.870	98.831	47,645
2024-03-07	101.24	102.15	99.370	100.72	99.672	39,801
2024-03-06	102.21	103.04	101.09	101.22	100.17	54,328
2024-03-05	99.610	102.10	99.500	101.75	100.69	138,947

← NewerPage 11 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.