Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	82.420	83.770	82.300	83.580	81.791	80,645
2022-04-01	84.500	84.500	82.190	82.340	80.578	151,391
2022-03-31	84.560	84.850	83.500	83.780	81.987	215,737
2022-03-30	84.250	85.010	83.860	84.590	82.779	117,737
2022-03-29	84.370	84.660	83.500	84.150	82.349	205,244
2022-03-28	84.000	84.250	83.300	83.360	81.576	61,738
2022-03-25	83.980	84.500	83.580	84.100	82.300	64,138
2022-03-24	84.030	84.030	81.900	83.550	81.762	163,977
2022-03-23	84.520	84.950	83.970	83.970	82.173	85,800
2022-03-22	84.000	85.660	83.830	84.370	82.564	178,303
2022-03-21	86.400	86.400	83.160	83.830	82.036	225,661
2022-03-18	84.900	86.850	84.000	86.690	84.835	802,553
2022-03-17	84.480	85.670	83.940	85.610	83.778	150,260
2022-03-16	83.000	84.575	82.770	84.480	82.672	186,282
2022-03-15	82.130	82.130	79.940	81.860	80.108	286,763
2022-03-14	85.310	86.060	81.710	81.830	80.079	137,329
2022-03-11	85.620	86.315	85.440	85.650	83.817	106,256
2022-03-10	84.670	86.040	84.475	85.330	83.504	114,539
2022-03-09	83.640	85.870	83.410	85.680	83.846	176,362
2022-03-08	82.940	84.210	82.490	82.490	80.724	240,807
2022-03-07	83.250	84.490	82.500	82.590	80.822	127,223
2022-03-04	83.200	83.560	82.370	83.490	81.703	120,041
2022-03-03	83.800	84.520	83.230	83.420	81.635	114,725
2022-03-02	83.500	84.900	83.170	83.620	81.830	208,902
2022-03-01	82.840	84.620	82.390	83.160	81.380	147,024
2022-02-28	85.050	85.230	82.350	85.120	83.298	326,275
2022-02-25	85.990	86.750	85.095	86.200	84.355	164,264
2022-02-24	83.060	85.000	82.860	84.580	82.770	194,287
2022-02-23	87.180	87.180	85.410	85.490	83.660	125,660
2022-02-22	87.000	87.980	85.770	86.820	84.962	103,530
2022-02-18	88.050	88.260	87.010	87.370	85.500	133,781
2022-02-17	90.500	91.070	87.520	87.870	85.989	107,181
2022-02-16	91.100	91.470	90.620	90.740	88.798	99,113
2022-02-15	92.120	92.960	91.000	91.230	89.277	139,271
2022-02-14	92.180	93.220	91.730	91.820	89.855	90,588
2022-02-11	92.680	93.580	92.405	92.670	90.687	78,786
2022-02-10	92.020	93.360	92.020	92.700	90.716	92,321
2022-02-09	93.000	93.430	92.020	92.520	90.540	84,765
2022-02-08	91.400	92.750	90.830	92.190	90.217	88,282
2022-02-07	91.520	91.880	90.260	90.960	89.013	95,803
2022-02-04	90.950	91.570	90.670	91.230	89.277	46,200
2022-02-03	91.940	91.940	89.810	90.760	88.817	170,963
2022-02-02	92.000	92.530	91.860	92.360	90.383	153,553
2022-02-01	91.760	91.910	90.110	91.750	89.786	169,581
2022-01-31	88.680	91.520	88.680	91.310	89.356	206,881
2022-01-28	87.910	89.250	86.800	89.230	87.320	157,823
2022-01-27	89.410	89.410	87.330	87.720	85.842	195,308
2022-01-26	90.730	91.200	88.330	89.050	87.144	167,558
2022-01-25	89.900	90.620	87.980	89.880	87.956	165,131
2022-01-24	91.620	91.630	88.000	90.030	88.103	187,117
2022-01-21	92.470	94.160	92.080	93.230	91.235	136,450
2022-01-20	94.540	94.580	93.200	93.500	91.499	163,952
2022-01-19	96.000	96.000	93.510	94.300	92.282	166,724
2022-01-18	95.070	96.160	95.070	95.850	93.798	119,293
2022-01-17	96.000	97.130	95.370	97.130	95.051	38,000
2022-01-14	96.830	97.060	96.000	96.380	94.317	87,314
2022-01-13	97.890	98.980	97.430	97.650	95.560	194,366
2022-01-12	97.630	97.870	96.090	97.650	95.560	75,491
2022-01-11	96.000	97.570	95.290	97.160	95.080	98,415
2022-01-10	97.780	98.040	95.350	96.060	94.004	131,237

← NewerPage 20 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.