Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	69.290	70.500	69.210	70.150	69.160	309,607
2023-06-13	68.360	69.340	68.160	69.290	68.312	178,968
2023-06-12	67.620	68.770	66.520	68.280	67.317	217,256
2023-06-09	65.550	67.850	65.520	67.620	66.666	243,319
2023-06-08	63.970	65.120	63.970	64.560	63.649	198,679
2023-06-07	64.000	64.230	63.240	63.990	63.087	156,155
2023-06-06	61.820	65.050	61.800	64.000	63.097	438,282
2023-06-05	61.540	61.970	61.480	61.530	60.662	159,774
2023-06-02	61.420	62.330	61.150	61.730	60.859	203,207
2023-06-01	61.110	62.140	60.770	60.840	59.982	285,664
2023-05-31	62.150	62.800	61.160	61.470	60.603	520,304
2023-05-30	63.200	63.550	62.250	62.590	61.707	174,619
2023-05-29	62.130	63.440	62.130	63.440	62.545	65,353
2023-05-26	61.880	63.270	60.280	62.200	61.322	248,346
2023-05-25	60.980	61.910	60.650	61.590	60.721	231,439
2023-05-24	61.320	61.320	60.310	60.760	59.903	302,226
2023-05-23	59.620	61.870	59.610	61.710	60.839	234,681
2023-05-19	60.620	60.620	59.130	59.360	58.523	229,214
2023-05-18	60.510	61.400	60.060	60.150	59.301	314,991
2023-05-17	60.170	60.810	60.030	60.740	59.883	126,758
2023-05-16	60.060	61.070	59.210	60.050	59.203	307,480
2023-05-15	60.640	61.240	60.080	60.220	59.370	313,873
2023-05-12	60.260	62.000	58.710	60.820	59.962	629,368
2023-05-11	60.380	62.710	60.350	62.510	61.628	317,684
2023-05-10	61.440	61.440	60.110	60.320	59.469	135,594
2023-05-09	61.040	61.180	60.460	60.920	60.060	189,315
2023-05-08	61.430	61.730	60.950	61.060	60.199	120,126
2023-05-05	60.920	61.560	60.200	61.160	60.297	198,118
2023-05-04	61.430	61.690	59.630	60.060	59.213	233,811
2023-05-03	62.100	62.530	61.330	61.430	60.563	220,709
2023-05-02	62.420	62.510	61.500	62.000	61.125	335,995
2023-05-01	62.170	63.630	62.170	62.320	61.441	214,564
2023-04-28	61.910	63.210	61.910	62.390	61.510	226,836
2023-04-27	61.000	62.560	61.000	61.860	60.987	166,737
2023-04-26	62.530	64.860	61.010	61.320	60.455	375,158
2023-04-25	64.590	65.250	62.420	62.530	61.648	231,679
2023-04-24	64.020	65.500	64.020	65.180	64.260	113,867
2023-04-21	63.700	64.500	63.700	64.300	63.393	102,324
2023-04-20	64.000	64.880	63.830	64.000	63.097	147,475
2023-04-19	63.510	64.530	63.510	64.200	63.294	161,259
2023-04-18	63.870	64.150	63.280	64.030	63.127	181,950
2023-04-17	64.810	64.905	63.780	63.920	63.018	365,540
2023-04-14	62.480	65.430	62.260	65.280	64.359	367,445
2023-04-13	62.030	62.440	61.420	62.160	61.283	232,567
2023-04-12	62.740	62.940	61.340	61.440	60.573	123,983
2023-04-11	61.980	62.860	61.830	62.180	61.303	148,291
2023-04-10	62.070	63.050	61.820	61.900	61.027	111,191
2023-04-05	62.330	62.340	61.170	62.050	61.175	180,537
2023-04-04	63.930	63.930	61.740	62.770	61.786	187,690
2023-04-03	63.350	64.300	63.300	63.570	62.573	172,956
2023-03-31	63.000	63.580	62.850	63.180	62.189	184,196
2023-03-30	64.490	64.500	62.550	62.760	61.776	205,730
2023-03-29	62.060	63.920	60.620	63.230	62.239	425,447
2023-03-28	62.040	62.600	61.380	61.660	60.693	261,859
2023-03-27	63.860	63.860	62.010	62.040	61.067	291,326
2023-03-24	64.310	64.310	62.800	63.100	62.111	230,370
2023-03-23	66.420	66.420	64.370	65.070	64.050	143,003
2023-03-22	66.710	67.000	65.720	65.930	64.896	191,514
2023-03-21	66.910	67.110	66.460	66.730	65.684	315,212
2023-03-20	66.500	67.390	65.990	66.200	65.162	177,340

← NewerPage 15 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.