Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	116.58	117.23	112.73	112.73	112.51	120,368
2026-04-24	116.96	117.42	116.33	116.71	116.49	57,369
2026-04-23	116.28	116.89	115.12	116.74	116.52	122,448
2026-04-22	116.62	116.98	115.24	116.02	115.80	50,839
2026-04-21	115.59	117.05	114.88	115.27	115.05	72,492
2026-04-20	115.63	117.04	114.13	115.34	115.12	94,051
2026-04-17	113.42	117.25	113.42	116.42	116.20	127,879
2026-04-16	114.01	115.11	112.22	113.09	112.87	85,023
2026-04-15	109.38	113.57	106.26	113.46	113.24	116,986
2026-04-14	107.84	110.20	107.84	109.21	109.00	81,339
2026-04-13	104.95	108.76	104.95	107.90	107.69	168,168
2026-04-10	104.67	105.90	104.24	105.72	105.52	138,766
2026-04-09	102.81	105.37	102.28	104.82	104.52	90,113
2026-04-08	104.80	105.69	102.64	103.17	102.87	111,814
2026-04-07	102.01	102.88	100.95	101.65	101.36	55,695
2026-04-06	103.32	104.81	102.69	103.13	102.83	103,847
2026-04-02	102.75	104.07	101.44	103.84	103.54	97,985
2026-04-01	102.50	104.33	101.44	103.81	103.51	131,017
2026-03-31	99.210	102.33	98.730	101.52	101.23	105,140
2026-03-30	98.780	100.51	97.590	98.580	98.298	170,113
2026-03-27	100.05	100.16	97.820	98.780	98.497	122,676
2026-03-26	101.08	102.39	101.00	101.10	100.81	69,548
2026-03-25	100.27	101.70	99.890	101.29	101.00	110,317
2026-03-24	98.020	99.120	97.330	98.960	98.676	51,098
2026-03-23	97.730	100.12	97.370	98.680	98.397	96,928
2026-03-20	97.660	98.960	95.150	97.090	96.812	260,832
2026-03-19	98.110	98.610	95.840	97.510	97.231	135,166
2026-03-18	98.850	99.600	97.850	99.010	98.726	85,069
2026-03-17	97.690	99.750	97.690	98.840	98.557	66,247
2026-03-16	96.700	98.330	95.720	97.410	97.131	112,419
2026-03-13	97.520	97.910	95.500	95.960	95.685	138,398
2026-03-12	97.760	98.820	96.020	96.630	96.353	157,671
2026-03-11	100.57	100.88	99.000	99.300	99.016	89,571
2026-03-10	99.730	101.96	98.880	100.55	100.26	110,878
2026-03-09	101.50	101.50	98.695	100.14	99.853	101,616
2026-03-06	103.87	104.07	101.28	102.43	102.14	146,803
2026-03-05	103.51	105.78	103.51	104.94	104.64	85,721
2026-03-04	104.05	105.98	104.05	105.58	105.28	76,188
2026-03-03	104.02	105.33	101.97	104.05	103.75	122,209
2026-03-02	100.27	104.45	99.130	104.06	103.76	197,567
2026-02-27	103.76	104.77	100.93	101.43	101.14	332,783
2026-02-26	104.91	106.31	103.95	104.77	104.47	90,493
2026-02-25	104.52	105.15	102.37	104.97	104.67	130,621
2026-02-24	103.18	103.96	102.13	103.04	102.74	265,768
2026-02-23	104.99	104.99	102.43	103.12	102.82	161,421
2026-02-20	106.71	107.63	103.96	105.04	104.74	152,977
2026-02-19	107.00	107.25	106.15	106.33	106.03	91,576
2026-02-18	106.34	107.75	106.04	107.39	107.08	41,230
2026-02-17	105.27	107.46	105.27	106.52	106.21	139,798
2026-02-13	104.61	106.62	103.85	105.66	105.36	99,093
2026-02-12	107.46	108.21	103.49	104.47	104.17	165,292
2026-02-11	108.32	108.32	105.99	107.50	107.19	154,435
2026-02-10	106.33	108.94	106.33	108.24	107.93	117,541
2026-02-09	106.45	107.14	104.93	106.35	106.05	191,761
2026-02-06	106.98	108.21	106.26	106.66	106.35	140,905
2026-02-05	106.00	107.44	104.50	106.03	105.73	185,406
2026-02-04	108.41	108.41	103.59	106.05	105.75	328,414
2026-02-03	116.58	116.98	108.25	108.74	108.43	184,919
2026-02-02	114.38	117.00	114.38	116.65	116.32	108,733
2026-01-30	114.37	116.18	114.31	116.02	115.69	100,137

← NewerPage 3 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.