Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	101.84	101.84	99.780	99.950	98.910	68,967
2024-03-01	100.49	102.27	100.49	101.83	100.77	89,265
2024-02-29	101.77	102.25	99.940	101.07	100.02	315,400
2024-02-28	100.71	102.40	100.69	101.90	100.84	146,295
2024-02-27	100.49	102.46	99.060	101.08	100.03	205,755
2024-02-26	99.740	103.28	98.900	99.010	97.980	155,839
2024-02-23	103.52	104.00	98.030	101.80	100.74	162,361
2024-02-22	103.09	104.27	102.73	103.41	102.33	75,744
2024-02-21	102.19	103.56	101.94	103.00	101.93	124,154
2024-02-20	101.53	102.73	101.53	102.65	101.58	107,301
2024-02-16	102.41	103.27	102.41	102.74	101.67	55,514
2024-02-15	104.00	104.97	102.25	103.07	102.00	62,459
2024-02-14	101.31	103.31	101.31	102.98	101.91	150,996
2024-02-13	101.00	101.14	99.290	100.29	99.246	55,106
2024-02-12	101.88	102.31	101.09	101.74	100.68	42,776
2024-02-09	103.53	103.53	102.00	102.40	101.33	47,029
2024-02-08	104.36	104.87	103.31	103.54	102.46	62,651
2024-02-07	103.55	104.34	103.13	104.03	102.95	71,450
2024-02-06	101.61	103.92	101.61	103.79	102.71	63,461
2024-02-05	100.38	101.49	100.30	101.03	99.979	66,533
2024-02-02	100.57	101.12	99.980	100.96	99.909	92,893
2024-02-01	99.240	101.22	98.910	100.98	99.929	63,562
2024-01-31	99.770	100.42	99.060	99.270	98.237	163,167
2024-01-30	99.230	100.83	99.110	99.730	98.692	136,428
2024-01-29	106.84	106.84	99.770	100.50	99.454	115,686
2024-01-26	104.77	107.28	104.77	106.85	105.74	97,881
2024-01-25	103.12	105.40	103.07	105.39	104.29	99,287
2024-01-24	104.02	105.08	102.84	103.10	102.03	106,154
2024-01-23	102.72	105.36	102.72	103.96	102.88	136,845
2024-01-22	102.00	103.55	102.00	103.32	102.24	97,847
2024-01-19	99.990	103.46	99.790	102.55	101.48	266,006
2024-01-18	95.990	99.970	95.990	99.920	98.880	260,202
2024-01-17	93.430	96.100	93.430	96.000	95.001	141,075
2024-01-16	92.970	94.305	92.825	94.240	93.259	101,391
2024-01-15	92.840	93.160	92.010	93.020	92.052	24,374
2024-01-12	93.640	93.990	92.185	92.850	91.884	58,607
2024-01-11	92.560	93.560	91.400	93.430	92.458	113,230
2024-01-10	88.670	92.480	88.670	92.380	91.419	115,667
2024-01-09	87.010	89.450	86.690	89.210	88.282	83,074
2024-01-08	87.840	89.110	86.570	89.090	88.064	123,498
2024-01-05	90.400	90.410	87.250	88.710	87.688	85,250
2024-01-04	89.490	91.380	89.490	90.970	89.922	65,451
2024-01-03	90.350	90.360	89.190	89.520	88.489	60,468
2024-01-02	92.510	92.550	90.130	91.090	90.041	60,797
2023-12-29	92.590	92.940	91.690	92.530	91.464	44,764
2023-12-28	93.300	93.700	92.710	92.870	91.800	36,503
2023-12-27	92.920	93.670	92.620	93.300	92.226	67,900
2023-12-22	91.990	93.800	91.950	93.200	92.127	58,567
2023-12-21	91.380	92.000	91.220	91.740	90.683	44,939
2023-12-20	91.030	92.410	90.890	90.920	89.873	72,813
2023-12-19	90.840	91.970	90.840	91.890	90.832	60,376
2023-12-18	90.790	91.330	90.000	90.840	89.794	51,327
2023-12-15	90.910	91.390	89.500	90.630	89.586	222,530
2023-12-14	89.680	91.095	89.630	90.700	89.655	163,254
2023-12-13	89.010	89.070	87.560	89.060	88.034	201,593
2023-12-12	90.550	90.550	88.750	89.050	88.024	132,003
2023-12-11	91.300	91.370	89.560	90.530	89.487	80,780
2023-12-08	90.460	92.230	90.460	91.320	90.268	78,223
2023-12-07	91.580	92.490	91.320	91.650	90.595	155,375
2023-12-06	92.240	92.815	91.810	91.810	90.753	156,618

← NewerPage 12 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.