Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	116.07	116.91	115.11	115.37	115.04	103,583
2026-01-28	115.42	116.44	114.80	115.62	115.29	123,882
2026-01-27	115.15	116.67	114.74	115.24	114.91	112,411
2026-01-26	114.64	116.74	114.64	116.20	115.87	58,599
2026-01-23	115.01	115.55	114.00	115.55	115.22	69,031
2026-01-22	116.26	116.63	115.00	115.32	114.99	68,654
2026-01-21	114.14	116.10	114.14	115.20	114.87	85,221
2026-01-20	117.65	117.65	114.14	114.19	113.86	104,293
2026-01-19	117.00	118.30	117.00	117.65	117.31	19,749
2026-01-16	117.58	119.11	117.36	118.78	118.44	126,252
2026-01-15	115.56	118.48	115.56	117.51	117.17	60,985
2026-01-14	114.08	115.54	113.54	115.32	114.99	84,252
2026-01-13	115.93	115.93	113.89	114.02	113.69	75,106
2026-01-12	115.67	116.72	114.92	115.50	115.07	71,862
2026-01-09	116.50	117.39	116.20	116.66	116.23	70,633
2026-01-08	115.52	116.96	115.52	116.55	116.12	61,360
2026-01-07	118.38	118.82	116.03	116.24	115.81	67,081
2026-01-06	116.61	119.77	115.60	119.20	118.76	117,810
2026-01-05	113.17	117.91	113.17	116.08	115.65	123,395
2026-01-02	113.03	113.99	112.38	113.99	113.57	32,637
2025-12-31	112.55	113.89	112.55	112.96	112.54	37,186
2025-12-30	112.35	113.90	111.81	113.08	112.66	95,803
2025-12-29	110.57	112.56	110.41	112.15	111.73	76,159
2025-12-24	111.42	111.42	110.43	110.43	110.02	24,822
2025-12-23	111.75	112.47	111.72	111.97	111.55	76,219
2025-12-22	110.97	112.82	110.97	112.38	111.96	33,131
2025-12-19	110.82	111.73	110.61	110.97	110.56	118,173
2025-12-18	111.85	112.84	110.49	110.76	110.35	57,922
2025-12-17	112.24	113.25	111.22	111.29	110.88	77,095
2025-12-16	111.06	112.91	111.06	112.28	111.86	88,263
2025-12-15	111.99	113.00	110.76	110.89	110.48	99,910
2025-12-12	112.85	113.35	111.15	112.23	111.81	101,269
2025-12-11	114.07	115.28	113.83	114.28	113.85	60,960
2025-12-10	112.62	114.60	112.62	114.22	113.79	107,755
2025-12-09	113.33	114.31	112.80	112.80	112.38	64,783
2025-12-08	112.70	112.98	111.84	112.94	112.52	74,559
2025-12-05	113.56	113.79	112.30	113.17	112.75	54,743
2025-12-04	113.01	114.53	112.62	112.68	112.26	104,372
2025-12-03	112.31	113.25	111.86	112.86	112.44	147,159
2025-12-02	111.99	112.10	110.69	111.82	111.40	53,641
2025-12-01	110.42	111.41	109.81	111.25	110.84	97,555
2025-11-28	110.41	111.30	109.87	111.30	110.89	49,517
2025-11-27	110.60	110.63	109.92	110.14	109.73	25,885
2025-11-26	109.03	109.91	107.69	109.61	109.20	79,716
2025-11-25	108.43	110.67	108.43	109.30	108.89	173,367
2025-11-24	108.00	108.57	106.69	108.43	108.03	270,865
2025-11-21	106.08	107.39	105.31	107.00	106.60	98,089
2025-11-20	106.09	106.18	105.09	105.75	105.36	126,411
2025-11-19	105.23	106.04	104.71	105.20	104.81	98,576
2025-11-18	104.01	105.72	102.73	105.25	104.86	80,686
2025-11-17	106.50	108.54	103.66	104.83	104.44	131,487
2025-11-14	105.98	108.04	105.98	107.03	106.63	162,091
2025-11-13	109.28	109.71	106.58	106.95	106.55	163,245
2025-11-12	111.84	112.00	109.58	109.69	109.28	123,776
2025-11-11	111.01	112.13	110.43	110.68	110.27	109,892
2025-11-10	115.38	115.72	111.24	111.37	110.95	155,272
2025-11-07	117.90	117.90	114.78	115.11	114.68	109,975
2025-11-06	116.74	120.60	116.69	117.65	117.21	92,777
2025-11-05	118.33	119.61	117.65	119.07	118.63	53,082
2025-11-04	120.52	120.93	118.09	118.20	117.76	123,450

← NewerPage 4 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.