Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	65.630	65.630	63.700	63.960	62.668	150,996
2022-06-28	65.070	66.720	64.950	65.440	64.118	243,464
2022-06-27	66.210	66.390	64.750	64.960	63.648	94,581
2022-06-24	64.900	65.870	64.790	65.700	64.373	106,385
2022-06-23	64.970	65.410	64.580	65.270	63.951	99,720
2022-06-22	65.720	66.060	64.910	64.970	63.658	91,312
2022-06-21	66.400	67.930	66.400	66.640	65.294	75,422
2022-06-20	65.400	66.480	65.400	66.100	64.765	35,256
2022-06-17	65.780	66.000	64.290	65.160	63.844	274,557
2022-06-16	68.350	68.440	64.820	65.380	64.059	142,336
2022-06-15	69.360	70.780	69.000	69.860	68.449	191,208
2022-06-14	70.360	70.360	68.710	68.710	67.322	188,805
2022-06-13	71.770	71.930	69.660	70.340	68.919	145,370
2022-06-10	73.560	74.540	72.290	73.230	71.751	137,166
2022-06-09	75.000	75.570	74.200	74.200	72.701	83,537
2022-06-08	75.670	76.620	75.060	75.300	73.779	96,326
2022-06-07	75.310	76.000	74.580	75.910	74.377	80,314
2022-06-06	74.950	75.890	74.890	75.490	73.965	76,348
2022-06-03	75.430	75.540	73.990	74.680	73.171	107,538
2022-06-02	74.850	75.930	74.470	75.670	74.141	186,218
2022-06-01	75.830	75.920	74.030	74.620	73.113	134,732
2022-05-31	75.790	75.920	74.280	75.470	73.945	318,215
2022-05-30	75.740	76.180	75.330	75.690	74.161	42,611
2022-05-27	74.340	75.500	74.340	75.290	73.769	68,036
2022-05-26	73.010	74.810	73.010	74.040	72.544	119,190
2022-05-25	71.340	73.300	71.340	73.050	71.574	114,658
2022-05-24	71.740	71.740	70.080	71.410	69.967	180,758
2022-05-20	72.840	72.840	70.570	71.740	70.291	105,900
2022-05-19	72.040	72.990	72.010	72.340	70.879	98,462
2022-05-18	73.120	73.120	71.940	72.380	70.918	109,952
2022-05-17	74.000	74.500	72.860	73.400	71.917	105,769
2022-05-16	73.940	74.070	71.880	72.990	71.516	164,093
2022-05-13	72.100	75.330	71.380	74.020	72.525	197,750
2022-05-12	71.510	72.100	70.010	71.520	70.075	156,416
2022-05-11	71.480	72.810	71.050	71.520	70.075	152,055
2022-05-10	72.660	73.050	69.870	71.120	69.683	424,522
2022-05-09	73.780	74.000	71.800	71.940	70.487	203,964
2022-05-06	75.050	75.320	73.850	74.390	72.887	145,434
2022-05-05	78.300	78.300	74.350	75.180	73.661	200,084
2022-05-04	76.980	78.490	76.980	78.370	76.787	140,478
2022-05-03	77.330	78.050	76.700	77.410	75.846	77,388
2022-05-02	77.150	77.780	76.360	77.330	75.768	107,061
2022-04-29	77.920	78.700	77.140	77.190	75.631	150,639
2022-04-28	75.500	78.240	75.500	78.070	76.493	157,911
2022-04-27	75.100	76.370	74.890	75.230	73.710	137,119
2022-04-26	77.160	77.160	74.955	75.030	73.514	124,685
2022-04-25	76.690	78.110	75.000	77.560	75.993	105,844
2022-04-22	79.710	80.070	76.610	76.900	75.347	183,875
2022-04-21	81.890	82.230	79.940	80.130	78.511	145,471
2022-04-20	81.590	82.010	81.140	81.440	79.795	66,183
2022-04-19	80.540	81.580	80.190	81.360	79.716	72,816
2022-04-18	80.480	80.970	79.480	80.190	78.570	84,936
2022-04-14	81.490	82.000	80.590	80.640	79.011	67,104
2022-04-13	81.310	82.210	80.960	81.320	79.677	51,839
2022-04-12	81.940	82.480	80.920	81.030	79.393	94,927
2022-04-11	83.000	83.980	81.440	81.670	80.020	120,040
2022-04-08	82.410	83.410	81.930	82.720	81.049	298,977
2022-04-07	81.890	82.650	81.320	82.300	80.637	181,516
2022-04-06	82.300	82.310	81.220	81.500	79.756	177,073
2022-04-05	83.400	84.240	82.450	82.610	80.842	99,322

← NewerPage 19 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.