Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	84.010	85.430	84.010	85.210	84.123	81,724
2023-09-08	82.050	83.800	82.050	83.770	82.701	75,558
2023-09-07	82.740	83.650	82.290	82.850	81.793	87,949
2023-09-06	85.690	85.930	84.290	84.420	83.343	56,791
2023-09-05	85.810	86.000	85.020	85.580	84.488	97,040
2023-09-01	83.790	85.950	83.790	85.560	84.468	128,545
2023-08-31	83.200	84.200	83.200	83.490	82.425	218,687
2023-08-30	83.680	83.805	82.750	83.410	82.346	87,205
2023-08-29	82.650	83.470	82.390	83.250	82.188	50,234
2023-08-28	81.960	83.130	81.960	82.400	81.349	51,420
2023-08-25	82.080	82.320	81.700	81.800	80.756	68,639
2023-08-24	81.700	82.320	81.260	81.510	80.470	58,181
2023-08-23	80.490	81.945	80.490	81.370	80.332	83,895
2023-08-22	80.690	80.860	79.790	80.670	79.641	141,998
2023-08-21	81.540	82.020	80.470	80.520	79.493	123,646
2023-08-18	81.100	82.650	80.050	82.300	81.250	63,517
2023-08-17	83.390	83.390	81.230	81.630	80.588	77,522
2023-08-16	82.460	83.465	82.430	83.060	82.000	82,866
2023-08-15	83.050	83.240	82.240	82.960	81.901	85,101
2023-08-14	82.170	83.540	82.135	82.910	81.852	91,775
2023-08-11	81.970	82.400	80.840	82.310	81.260	98,195
2023-08-10	79.100	82.830	79.100	82.020	80.973	125,505
2023-08-09	80.770	81.000	80.130	80.720	79.690	74,707
2023-08-08	79.000	80.980	78.210	80.800	79.769	103,272
2023-08-04	78.640	80.295	78.620	79.360	78.347	106,726
2023-08-03	78.960	78.960	77.840	78.470	77.469	135,266
2023-08-02	79.660	80.640	78.750	79.000	77.992	180,948
2023-08-01	80.500	80.970	79.960	80.270	79.246	66,910
2023-07-31	80.250	81.170	80.250	80.990	79.957	137,487
2023-07-28	80.950	81.160	79.980	80.200	79.177	81,199
2023-07-27	80.550	81.550	79.980	80.150	79.127	130,158
2023-07-26	79.750	80.850	79.400	80.380	79.354	101,108
2023-07-25	79.000	79.760	78.490	79.540	78.525	121,693
2023-07-24	79.530	80.060	78.350	78.700	77.696	129,409
2023-07-21	79.000	79.800	78.730	79.520	78.505	96,007
2023-07-20	77.850	78.930	77.440	78.860	77.854	177,928
2023-07-19	76.900	78.000	76.340	78.000	77.005	100,571
2023-07-18	75.250	76.600	75.135	76.600	75.623	116,771
2023-07-17	75.270	75.800	74.910	75.020	74.063	41,704
2023-07-14	75.700	75.840	74.830	75.270	74.310	106,466
2023-07-13	75.170	75.530	74.800	75.510	74.546	138,109
2023-07-12	74.560	75.150	74.345	74.920	73.964	132,598
2023-07-11	73.860	74.240	73.400	74.040	73.095	139,805
2023-07-10	73.130	73.700	72.510	73.590	72.651	105,334
2023-07-07	73.200	73.880	73.170	73.350	72.414	120,843
2023-07-06	72.400	73.230	72.230	73.200	72.167	213,709
2023-07-05	72.910	73.310	72.280	73.170	72.138	162,551
2023-07-04	72.780	73.580	72.780	73.170	72.138	21,563
2023-06-30	72.490	73.330	72.160	73.170	72.138	168,744
2023-06-29	72.140	72.450	71.260	72.250	71.231	135,569
2023-06-28	70.000	71.980	70.000	71.820	70.807	166,075
2023-06-27	70.300	71.490	70.280	71.130	70.126	143,129
2023-06-26	69.660	70.660	69.620	70.350	69.357	105,399
2023-06-23	69.650	70.480	69.230	70.090	69.101	198,469
2023-06-22	70.100	70.610	69.495	70.190	69.200	219,227
2023-06-21	70.180	71.000	69.890	70.750	69.752	115,432
2023-06-20	70.090	70.720	69.360	70.320	69.328	182,915
2023-06-19	70.850	71.200	69.450	70.410	69.417	74,308
2023-06-16	71.130	71.530	70.075	70.910	69.910	925,189
2023-06-15	70.000	71.240	69.070	71.090	70.087	174,765

← NewerPage 14 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.