Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	106.82	106.82	105.00	105.28	105.18	88,412
2026-07-21	106.39	107.20	106.05	106.42	106.32	63,230
2026-07-20	106.63	107.17	106.15	106.39	106.29	94,023
2026-07-17	107.14	108.70	106.30	107.17	107.07	108,933
2026-07-16	108.06	108.82	106.69	108.64	108.53	78,918
2026-07-15	107.48	109.67	107.03	108.06	107.95	132,197
2026-07-14	106.26	108.30	106.10	107.67	107.57	71,311
2026-07-13	107.88	108.80	105.43	106.22	106.12	87,330
2026-07-10	107.62	108.50	107.16	108.07	107.96	59,158
2026-07-09	107.73	108.11	106.10	106.54	106.34	130,052
2026-07-08	111.53	111.73	106.44	107.28	107.07	246,232
2026-07-07	113.19	113.19	109.75	111.50	111.29	111,061
2026-07-06	109.48	113.90	109.48	112.37	112.16	169,251
2026-07-03	108.97	110.89	108.97	110.32	110.11	38,431
2026-07-02	107.12	109.39	107.09	108.97	108.76	200,373
2026-06-30	106.47	106.91	104.22	106.06	105.86	97,125
2026-06-29	104.54	104.91	102.98	103.74	103.54	79,159
2026-06-26	104.23	105.31	103.93	104.54	104.34	112,467
2026-06-25	106.57	107.00	104.00	104.75	104.55	86,214
2026-06-24	105.46	106.34	103.85	103.98	103.78	137,043
2026-06-23	108.03	108.51	105.19	105.40	105.20	121,422
2026-06-22	108.55	110.66	108.30	108.43	108.22	39,238
2026-06-19	111.13	111.13	109.02	109.41	109.20	379,610
2026-06-18	111.94	111.94	110.83	111.09	110.88	83,888
2026-06-17	110.18	112.86	110.11	111.08	110.87	111,228
2026-06-16	110.50	112.49	110.50	110.88	110.67	80,571
2026-06-15	108.60	112.85	108.05	110.96	110.75	71,452
2026-06-12	107.16	111.22	107.16	110.63	110.42	108,904
2026-06-11	107.37	108.84	106.50	107.55	107.34	145,198
2026-06-10	109.88	110.28	107.39	107.59	107.38	83,930
2026-06-09	108.40	110.48	107.68	109.90	109.69	73,959
2026-06-08	109.00	109.70	107.89	108.05	107.84	82,773
2026-06-05	109.92	111.37	107.37	108.94	108.73	147,796
2026-06-04	107.49	110.75	107.49	110.05	109.84	112,464
2026-06-03	109.10	109.28	105.41	107.41	107.20	144,171
2026-06-02	110.27	111.12	109.70	110.28	110.07	145,548
2026-06-01	110.77	111.62	108.92	111.19	110.98	109,274
2026-05-29	109.52	111.71	109.18	110.08	109.87	170,856
2026-05-28	108.50	111.43	108.46	108.79	108.58	109,292
2026-05-27	106.27	108.79	105.82	108.29	108.08	122,214
2026-05-26	105.95	106.37	105.09	106.33	106.13	65,604
2026-05-25	105.23	107.41	105.00	105.77	105.57	29,213
2026-05-22	106.13	106.95	104.65	105.05	104.85	96,823
2026-05-21	106.07	106.98	104.80	106.39	106.19	90,823
2026-05-20	103.91	107.82	103.80	106.73	106.53	111,772
2026-05-19	109.64	109.64	103.44	103.94	103.74	161,501
2026-05-15	113.22	113.22	106.74	108.75	108.54	169,634
2026-05-14	111.13	113.47	110.90	112.94	112.72	99,251
2026-05-13	114.29	114.29	110.43	110.59	110.38	93,317
2026-05-12	113.45	114.07	112.30	113.93	113.71	93,866
2026-05-11	116.06	116.06	113.20	113.47	113.25	112,412
2026-05-08	116.46	116.94	114.56	115.65	115.43	109,958
2026-05-07	115.06	117.00	115.06	116.64	116.42	122,159
2026-05-06	117.00	117.34	114.97	114.99	114.77	121,527
2026-05-05	114.15	116.82	113.93	116.40	116.18	160,640
2026-05-04	115.58	116.00	113.54	114.02	113.80	75,902
2026-05-01	115.00	116.00	113.82	115.58	115.36	91,317
2026-04-30	112.25	114.97	112.25	114.45	114.23	69,777
2026-04-29	112.31	113.20	112.00	112.24	112.03	122,947
2026-04-28	112.96	114.74	112.51	113.28	113.06	81,978

← NewerPage 2 of 21 · 1,257 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.