Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	121.99	121.99	119.64	120.08	119.63	147,802
2025-10-31	123.21	124.06	121.47	122.00	121.55	209,411
2025-10-30	120.59	131.38	119.51	122.45	121.99	362,830
2025-10-29	120.41	120.41	117.82	118.34	117.90	63,058
2025-10-28	123.06	124.23	119.90	120.74	120.29	96,888
2025-10-27	121.06	123.59	121.06	122.88	122.42	72,880
2025-10-24	119.94	120.71	118.80	120.41	119.96	65,477
2025-10-23	116.19	118.45	115.92	118.45	118.01	65,538
2025-10-22	116.49	116.60	115.88	116.23	115.80	87,668
2025-10-21	116.11	117.50	115.21	116.64	116.21	44,165
2025-10-20	116.40	117.76	115.97	116.48	116.05	73,757
2025-10-17	116.36	116.68	115.31	116.06	115.63	86,872
2025-10-16	119.23	119.37	116.62	116.70	116.26	91,147
2025-10-15	118.88	121.15	118.76	119.18	118.74	55,285
2025-10-14	116.20	119.14	115.16	118.63	118.19	158,870
2025-10-10	119.81	119.81	116.33	116.38	115.95	84,727
2025-10-09	121.19	121.79	118.88	119.06	118.52	74,983
2025-10-08	121.31	121.75	119.98	121.61	121.05	71,287
2025-10-07	120.56	121.39	120.13	121.08	120.53	82,467
2025-10-06	123.21	123.21	121.01	121.27	120.72	38,678
2025-10-03	122.08	123.60	122.07	122.76	122.20	53,482
2025-10-02	122.99	122.99	120.53	121.56	121.01	64,045
2025-10-01	123.07	123.48	120.01	120.57	120.02	68,228
2025-09-30	124.42	125.16	122.19	123.49	122.93	108,091
2025-09-29	123.59	125.61	123.59	124.42	123.85	42,109
2025-09-26	122.01	123.52	122.01	123.14	122.58	76,991
2025-09-25	122.56	124.71	120.75	121.88	121.32	61,784
2025-09-24	122.74	123.80	121.92	122.63	122.07	55,266
2025-09-23	123.75	124.35	122.46	122.74	122.18	54,218
2025-09-22	122.78	123.84	121.00	123.82	123.25	86,391
2025-09-19	123.42	124.23	122.53	123.29	122.73	321,820
2025-09-18	122.26	124.00	122.26	123.35	122.79	38,195
2025-09-17	123.91	124.68	122.14	122.35	121.79	57,510
2025-09-16	126.51	126.51	123.44	123.85	123.28	53,265
2025-09-15	124.61	125.99	124.58	125.78	125.21	59,881
2025-09-12	122.59	124.84	121.30	124.33	123.76	68,112
2025-09-11	122.07	124.73	120.76	123.75	123.19	75,046
2025-09-10	120.77	122.95	120.77	122.08	121.52	56,816
2025-09-09	121.27	122.06	120.22	120.50	119.95	69,677
2025-09-08	119.71	121.87	118.54	121.53	120.98	111,677
2025-09-05	119.59	121.06	118.63	119.64	119.09	129,029
2025-09-04	115.63	119.76	115.63	119.42	118.87	73,066
2025-09-03	116.61	117.03	115.67	116.69	116.16	49,986
2025-09-02	115.99	117.00	115.18	116.44	115.91	60,414
2025-08-29	116.47	117.97	115.79	117.50	116.96	48,522
2025-08-28	117.92	117.92	116.04	117.58	117.04	49,514
2025-08-27	114.35	116.98	114.35	116.58	116.05	82,168
2025-08-26	115.99	116.05	114.07	114.31	113.79	90,521
2025-08-25	116.39	116.53	114.79	115.41	114.88	51,679
2025-08-22	113.99	117.25	113.78	116.86	116.33	53,019
2025-08-21	113.42	113.92	112.61	113.75	113.23	41,219
2025-08-20	113.50	113.70	112.30	113.07	112.55	55,347
2025-08-19	114.00	114.39	113.32	113.80	113.28	58,440
2025-08-18	113.99	114.57	113.21	113.61	113.09	75,339
2025-08-15	113.76	114.34	112.68	113.84	113.32	45,631
2025-08-14	113.57	114.38	113.01	114.34	113.82	30,772
2025-08-13	113.37	114.64	113.22	114.45	113.93	81,544
2025-08-12	111.37	113.65	111.37	113.30	112.78	74,317
2025-08-11	111.18	112.66	111.18	111.61	111.10	64,264
2025-08-08	111.83	113.74	111.06	111.91	111.40	95,466

← NewerPage 5 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.