Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	114.00	116.03	111.87	112.37	111.86	107,749
2025-08-06	113.50	114.00	111.43	111.62	111.11	59,316
2025-08-05	113.01	113.48	111.75	113.31	112.79	70,909
2025-08-01	111.23	111.93	110.07	110.80	110.29	56,653
2025-07-31	112.51	113.70	112.23	112.72	112.21	81,330
2025-07-30	113.66	114.63	112.58	113.30	112.78	33,570
2025-07-29	113.93	114.44	112.36	113.37	112.85	45,164
2025-07-28	113.38	114.08	113.24	113.70	113.18	65,485
2025-07-25	114.35	114.64	113.44	113.54	113.02	120,021
2025-07-24	114.16	114.92	113.29	114.03	113.51	64,520
2025-07-23	112.87	115.25	112.87	114.74	114.22	86,944
2025-07-22	112.40	112.70	111.49	112.08	111.57	83,289
2025-07-21	112.95	114.10	112.13	112.23	111.72	80,194
2025-07-18	115.05	115.05	113.54	113.87	113.35	50,042
2025-07-17	113.18	115.41	113.18	115.05	114.52	58,051
2025-07-16	112.96	114.12	111.89	113.12	112.60	57,197
2025-07-15	114.54	114.54	111.12	112.50	111.99	43,400
2025-07-14	112.73	114.79	112.48	114.52	114.00	78,986
2025-07-11	111.61	112.22	110.02	112.02	111.51	153,511
2025-07-10	112.64	112.97	111.92	112.11	111.60	99,123
2025-07-09	112.61	113.35	111.82	112.64	112.03	76,822
2025-07-08	112.04	113.32	111.61	112.03	111.42	74,802
2025-07-07	112.74	113.33	111.61	112.11	111.50	58,503
2025-07-04	113.58	113.90	112.76	113.23	112.61	18,807
2025-07-03	112.46	113.74	112.08	113.31	112.69	50,924
2025-07-02	111.58	112.60	110.44	112.00	111.39	133,560
2025-06-30	111.10	112.36	110.64	112.10	111.49	83,308
2025-06-27	113.31	113.75	110.55	111.05	110.44	179,357
2025-06-26	110.41	114.04	110.41	113.29	112.67	89,453
2025-06-25	110.95	111.14	110.18	110.66	110.06	119,078
2025-06-24	108.50	111.23	108.00	110.69	110.09	111,662
2025-06-23	106.32	108.39	106.32	108.00	107.41	73,968
2025-06-20	106.71	107.22	106.50	106.99	106.41	161,425
2025-06-19	106.67	106.93	105.96	106.69	106.11	31,851
2025-06-18	104.56	106.93	104.56	106.50	105.92	68,600
2025-06-17	104.95	105.81	104.43	104.87	104.30	106,099
2025-06-16	106.18	107.16	104.90	105.38	104.81	110,386
2025-06-13	107.00	107.81	105.12	106.03	105.45	128,262
2025-06-12	106.05	108.30	106.05	108.09	107.50	109,466
2025-06-11	107.00	107.96	106.03	106.57	105.99	125,703
2025-06-10	108.04	108.49	106.95	107.36	106.78	113,551
2025-06-09	106.03	108.67	105.82	107.99	107.40	237,628
2025-06-06	105.05	106.09	104.47	106.03	105.45	136,340
2025-06-05	106.09	106.09	103.43	105.00	104.43	147,527
2025-06-04	104.76	105.57	103.48	105.51	104.94	157,625
2025-06-03	103.35	104.85	102.60	104.67	104.10	185,857
2025-06-02	100.50	103.60	100.50	103.51	102.95	281,405
2025-05-30	101.31	103.05	101.25	101.87	101.31	4,532,386
2025-05-29	102.99	103.19	101.06	101.98	101.42	328,821
2025-05-28	102.45	103.92	102.23	102.79	102.23	184,637
2025-05-27	100.63	103.42	100.25	103.02	102.46	153,298
2025-05-26	102.69	102.69	100.58	100.70	100.15	122,990
2025-05-23	100.16	101.77	100.16	101.38	100.83	174,838
2025-05-22	100.70	102.56	99.745	101.77	101.22	209,989
2025-05-21	103.50	105.81	100.37	100.76	100.21	247,849
2025-05-20	104.15	105.12	103.11	104.91	104.34	155,430
2025-05-16	104.32	106.40	103.91	104.71	104.14	200,292
2025-05-15	102.12	105.83	100.96	104.54	103.97	217,439
2025-05-14	108.15	108.15	101.88	101.98	101.42	482,963
2025-05-13	105.04	108.26	104.96	107.31	106.73	143,585

← NewerPage 6 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.