Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	92.360	92.360	91.050	91.830	90.772	133,886
2023-12-04	90.920	93.080	90.910	91.780	90.723	75,719
2023-12-01	92.400	92.850	91.270	92.780	91.712	103,463
2023-11-30	93.160	94.300	91.680	91.790	90.733	258,234
2023-11-29	90.310	93.210	90.310	93.180	92.107	107,061
2023-11-28	90.390	90.795	89.750	90.320	89.280	68,455
2023-11-27	90.560	91.230	89.960	90.380	89.339	78,747
2023-11-24	88.550	90.750	88.550	90.520	89.478	68,176
2023-11-23	89.970	90.500	88.120	89.990	88.954	36,310
2023-11-22	88.710	89.990	88.710	89.570	88.538	77,639
2023-11-21	88.800	88.800	87.410	88.590	87.570	113,897
2023-11-20	87.430	88.280	86.760	87.950	86.937	72,347
2023-11-17	87.050	88.725	87.050	88.640	87.619	77,834
2023-11-16	86.000	88.610	86.000	87.980	86.967	203,308
2023-11-15	86.500	87.000	86.145	87.000	85.998	83,340
2023-11-14	84.080	86.270	84.080	86.270	85.276	109,680
2023-11-13	85.690	85.690	84.060	84.060	83.092	46,219
2023-11-10	85.450	86.000	84.770	85.500	84.515	123,054
2023-11-09	84.260	85.490	84.210	84.630	83.655	92,118
2023-11-08	82.900	83.820	82.760	83.220	82.262	70,421
2023-11-07	82.720	83.385	82.450	82.740	81.787	47,433
2023-11-06	82.620	83.440	82.150	82.750	81.797	99,556
2023-11-03	80.920	83.020	80.920	82.450	81.500	71,050
2023-11-02	80.020	81.240	79.820	81.000	80.067	65,277
2023-11-01	77.720	79.780	77.720	79.720	78.802	73,051
2023-10-31	77.090	77.900	76.910	77.720	76.825	123,320
2023-10-30	76.010	77.080	75.950	76.570	75.688	54,390
2023-10-27	76.450	77.080	75.710	75.770	74.897	35,722
2023-10-26	75.510	77.850	75.510	76.500	75.619	71,717
2023-10-25	75.800	76.470	75.510	76.000	75.125	66,926
2023-10-24	76.090	76.540	75.700	76.150	75.273	85,024
2023-10-23	74.690	76.600	74.370	75.850	74.976	63,388
2023-10-20	76.570	76.570	74.680	75.100	74.235	93,836
2023-10-19	78.670	78.670	76.370	76.600	75.718	93,300
2023-10-18	79.500	79.820	78.370	78.450	77.547	96,203
2023-10-17	78.220	79.910	78.220	79.710	78.792	54,772
2023-10-16	79.000	80.160	78.510	79.140	78.229	60,744
2023-10-13	80.020	80.120	78.200	78.630	77.724	94,458
2023-10-12	81.500	81.500	78.820	80.020	79.098	101,860
2023-10-11	80.520	81.430	80.050	81.360	80.423	65,801
2023-10-10	80.440	80.790	79.850	80.310	79.385	64,251
2023-10-06	78.470	80.510	78.210	80.420	79.494	66,784
2023-10-05	78.220	80.600	78.220	79.460	78.446	127,375
2023-10-04	79.000	80.190	78.960	79.820	78.801	116,687
2023-10-03	78.750	80.350	78.720	78.850	77.844	146,784
2023-10-02	79.510	79.790	78.040	79.390	78.377	107,992
2023-09-29	79.500	81.060	79.240	79.830	78.811	132,534
2023-09-28	78.950	79.910	78.470	79.410	78.397	201,760
2023-09-27	79.070	79.980	78.255	78.950	77.943	141,865
2023-09-26	80.000	80.420	78.960	79.040	78.031	142,237
2023-09-25	80.280	80.630	79.460	80.380	79.354	48,633
2023-09-22	80.440	81.180	80.210	80.390	79.364	60,767
2023-09-21	80.810	81.210	80.220	80.330	79.305	95,392
2023-09-20	81.410	82.400	81.340	81.460	80.421	54,353
2023-09-19	83.430	83.430	81.110	81.380	80.342	56,045
2023-09-18	83.050	83.050	82.260	82.390	81.339	65,116
2023-09-15	84.410	84.690	82.260	82.870	81.813	180,570
2023-09-14	83.400	84.900	83.190	84.420	83.343	146,745
2023-09-13	83.470	84.120	83.060	83.120	82.059	63,925
2023-09-12	85.335	85.815	83.860	83.990	82.918	86,077

← NewerPage 13 of 21 · 1,258 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.