Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	62.880	63.830	61.960	62.140	60.981	134,787
2022-09-23	63.190	63.500	62.750	62.830	61.658	158,580
2022-09-22	65.990	65.990	64.130	64.510	63.307	96,050
2022-09-21	65.700	67.280	65.210	66.010	64.779	134,928
2022-09-20	66.660	67.000	65.250	65.540	64.318	135,322
2022-09-19	65.560	67.170	65.440	67.050	65.799	76,375
2022-09-16	67.240	68.130	66.050	66.130	64.897	542,693
2022-09-15	67.960	68.920	67.820	67.950	66.683	147,184
2022-09-14	68.020	68.450	67.320	68.080	66.810	181,180
2022-09-13	68.030	68.800	67.735	68.200	66.928	167,782
2022-09-12	68.700	69.680	68.130	69.220	67.929	194,408
2022-09-09	67.910	68.800	67.860	68.540	67.262	199,850
2022-09-08	65.580	67.460	65.580	67.420	66.163	155,238
2022-09-07	64.570	66.190	64.320	66.060	64.828	148,096
2022-09-06	63.780	65.740	63.200	64.730	63.523	202,151
2022-09-02	64.270	65.180	63.745	63.930	62.738	102,027
2022-09-01	64.520	64.520	63.460	63.610	62.424	116,085
2022-08-31	64.250	65.190	64.250	64.950	63.739	196,575
2022-08-30	64.350	65.130	64.290	64.580	63.376	80,593
2022-08-29	65.250	65.810	64.260	64.300	63.101	508,515
2022-08-26	68.000	68.010	65.580	65.750	64.524	130,643
2022-08-25	67.060	68.010	67.060	67.940	66.673	106,206
2022-08-24	66.170	67.560	66.170	66.890	65.642	133,304
2022-08-23	66.420	67.450	66.010	66.380	65.142	152,192
2022-08-22	66.640	67.140	65.855	66.210	64.975	105,515
2022-08-19	68.290	68.550	67.330	67.460	66.202	125,360
2022-08-18	68.620	69.150	68.120	68.650	67.370	158,323
2022-08-17	69.140	69.870	68.000	68.470	67.193	215,217
2022-08-16	69.890	70.260	69.290	69.720	68.420	165,237
2022-08-15	70.990	70.990	69.380	69.890	68.586	275,670
2022-08-12	69.670	71.250	69.295	71.200	69.872	489,829
2022-08-11	70.600	72.000	68.920	69.230	67.939	208,490
2022-08-10	68.500	70.160	67.935	70.070	68.763	250,077
2022-08-09	68.590	68.590	67.250	67.590	66.329	104,565
2022-08-08	67.870	69.340	67.870	68.700	67.419	139,266
2022-08-05	68.050	68.650	66.870	67.700	66.437	236,879
2022-08-04	68.530	69.180	68.510	68.910	67.625	65,313
2022-08-03	68.060	68.700	67.650	68.630	67.350	83,339
2022-08-02	68.000	69.000	67.430	68.060	66.791	115,138
2022-07-29	67.190	68.440	67.000	68.440	67.164	232,937
2022-07-28	66.050	67.380	65.020	67.080	65.829	120,641
2022-07-27	65.660	66.110	64.960	65.820	64.592	95,911
2022-07-26	65.980	66.620	65.210	65.570	64.347	125,283
2022-07-25	66.150	66.450	65.500	66.210	64.975	114,246
2022-07-22	66.930	67.320	65.970	66.310	65.073	79,552
2022-07-21	65.930	67.170	65.800	66.930	65.682	113,648
2022-07-20	65.590	66.500	65.590	66.200	64.965	75,304
2022-07-19	65.180	66.480	65.180	65.890	64.661	89,861
2022-07-18	64.490	64.950	64.160	64.690	63.483	119,206
2022-07-15	63.090	63.770	62.410	63.590	62.404	184,408
2022-07-14	62.580	62.905	61.990	62.620	61.452	173,193
2022-07-13	63.960	64.150	62.760	63.560	62.375	170,084
2022-07-12	63.690	65.210	63.490	64.610	63.405	114,160
2022-07-11	64.000	64.250	63.410	63.960	62.767	137,092
2022-07-08	64.350	65.410	64.350	64.490	63.287	108,500
2022-07-07	63.600	65.310	63.570	64.640	63.434	153,946
2022-07-06	63.740	64.780	62.550	63.300	62.021	172,265
2022-07-05	63.500	64.060	62.330	63.830	62.541	244,117
2022-07-04	64.080	65.070	63.930	64.060	62.766	45,416
2022-06-30	63.300	64.330	62.420	64.100	62.805	158,230

← NewerPage 18 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.