Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	66.500	67.390	65.990	66.200	65.162	177,340
2023-03-17	67.400	67.540	65.580	65.920	64.886	504,422
2023-03-16	66.750	68.270	65.275	67.750	66.688	180,377
2023-03-15	68.340	68.510	66.420	66.740	65.694	255,274
2023-03-14	67.300	70.060	67.300	69.340	68.253	228,614
2023-03-13	70.400	72.570	66.600	67.100	66.048	315,584
2023-03-10	73.890	73.890	69.880	70.470	69.365	296,428
2023-03-09	77.020	77.150	73.970	74.150	72.987	206,595
2023-03-08	75.670	77.490	75.510	77.110	75.901	157,633
2023-03-07	76.000	77.080	75.480	75.600	74.415	156,111
2023-03-06	75.440	76.340	75.180	76.120	74.926	224,623
2023-03-03	74.590	76.040	74.590	75.440	74.257	138,112
2023-03-02	73.160	74.560	73.120	74.280	73.115	132,324
2023-03-01	72.620	74.280	72.620	73.840	72.682	253,395
2023-02-28	70.340	72.960	70.340	72.960	71.816	427,283
2023-02-27	69.990	71.130	69.700	71.080	69.965	183,904
2023-02-24	66.470	69.260	65.560	69.170	68.085	294,077
2023-02-23	67.100	67.180	65.850	66.470	65.428	146,229
2023-02-22	64.000	66.850	64.000	65.970	64.936	280,067
2023-02-21	67.350	67.640	63.620	64.000	62.997	293,374
2023-02-17	67.810	68.250	67.350	67.460	66.402	81,645
2023-02-16	67.290	68.800	67.250	68.090	67.022	115,736
2023-02-15	66.510	67.640	66.510	67.640	66.579	157,680
2023-02-14	67.390	67.550	66.260	66.900	65.851	124,013
2023-02-13	67.040	67.790	67.040	67.390	66.333	138,688
2023-02-10	68.260	68.540	67.210	67.440	66.383	160,841
2023-02-09	69.500	70.100	68.135	68.460	67.387	186,770
2023-02-08	69.170	69.690	69.020	69.240	68.154	109,443
2023-02-07	68.740	69.300	68.130	69.250	68.164	97,015
2023-02-06	69.900	69.910	68.600	68.820	67.741	133,264
2023-02-03	70.860	71.170	69.620	70.240	69.139	141,647
2023-02-02	70.750	71.650	70.450	71.220	70.103	126,183
2023-02-01	68.400	70.120	68.400	69.610	68.519	99,245
2023-01-31	68.550	69.090	68.100	68.770	67.692	145,358
2023-01-30	69.000	69.220	68.510	68.600	67.524	152,462
2023-01-27	69.880	69.880	68.860	69.700	68.607	104,763
2023-01-26	68.990	70.610	68.920	69.940	68.843	144,224
2023-01-25	68.000	69.310	67.190	68.410	67.337	141,627
2023-01-24	68.100	69.370	67.900	69.130	68.046	113,180
2023-01-23	68.490	68.940	67.950	68.130	67.062	92,027
2023-01-20	66.800	68.100	66.700	68.050	66.983	57,715
2023-01-19	67.800	67.800	65.940	66.700	65.654	159,036
2023-01-18	68.280	69.060	67.870	67.990	66.924	150,170
2023-01-17	66.910	68.390	66.840	68.280	67.209	100,359
2023-01-16	66.350	67.110	66.280	66.820	65.772	64,502
2023-01-13	66.040	66.780	65.950	66.480	65.438	115,405
2023-01-12	67.550	67.550	66.110	66.480	65.438	137,409
2023-01-11	64.970	67.910	64.890	67.300	66.245	270,775
2023-01-10	63.830	64.960	63.570	64.730	63.715	142,063
2023-01-09	64.220	65.060	63.910	64.000	62.997	179,540
2023-01-06	64.740	64.850	63.600	64.580	63.469	133,315
2023-01-05	64.660	66.150	63.220	65.030	63.911	239,141
2023-01-04	65.990	66.980	65.190	66.790	65.641	115,360
2023-01-03	66.380	66.680	64.930	66.010	64.874	126,589
2022-12-30	65.820	66.600	65.070	65.290	64.167	109,282
2022-12-29	63.920	66.460	63.820	66.270	65.130	252,430
2022-12-28	62.710	64.130	62.710	63.360	62.270	141,035
2022-12-23	63.820	64.190	63.400	63.870	62.771	77,226
2022-12-22	63.870	63.960	63.090	63.960	62.860	141,735
2022-12-21	63.830	64.730	63.735	64.380	63.272	209,872

← NewerPage 16 of 21 · 1,259 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.