Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	105.73	107.32	105.10	105.86	105.28	142,574
2025-05-09	103.25	103.57	96.430	103.22	102.66	268,684
2025-05-08	99.230	101.98	98.420	101.90	101.34	109,847
2025-05-07	99.400	100.31	98.400	98.950	98.411	117,189
2025-05-06	98.560	99.750	96.700	98.790	98.252	110,694
2025-05-05	100.06	101.83	99.340	99.360	98.819	125,377
2025-05-02	100.11	101.64	99.800	101.44	100.89	160,734
2025-05-01	97.490	99.620	97.390	99.070	98.530	202,959
2025-04-30	96.800	97.780	94.590	97.610	97.078	219,117
2025-04-29	96.800	98.400	96.800	97.120	96.591	158,303
2025-04-28	95.840	97.500	95.010	96.940	96.412	119,305
2025-04-25	95.260	96.640	94.880	95.790	95.268	107,361
2025-04-24	91.910	95.700	91.910	95.620	95.099	130,276
2025-04-23	92.830	94.490	91.990	92.140	91.638	128,640
2025-04-22	89.380	91.370	89.380	91.170	90.673	168,496
2025-04-21	89.360	90.485	87.600	88.060	87.580	149,044
2025-04-17	90.470	92.710	90.470	90.630	90.136	222,751
2025-04-16	91.500	95.050	91.060	91.750	91.250	261,534
2025-04-15	92.040	93.920	90.990	92.170	91.668	237,317
2025-04-14	91.840	92.125	89.790	91.950	91.449	138,486
2025-04-11	86.650	89.940	86.640	89.480	88.992	131,691
2025-04-10	93.070	93.070	86.970	87.250	86.775	199,830
2025-04-09	88.950	96.290	87.260	95.000	94.383	197,430
2025-04-08	93.030	94.010	87.260	89.140	88.561	300,454
2025-04-07	88.000	93.560	87.470	90.330	89.743	245,055
2025-04-04	92.820	94.140	90.500	92.160	91.561	276,737
2025-04-03	95.750	99.950	94.570	95.630	95.009	266,002
2025-04-02	96.900	100.19	96.610	100.12	99.470	184,791
2025-04-01	96.310	98.940	94.910	98.880	98.238	114,786
2025-03-31	94.500	97.140	93.610	96.310	95.684	197,681
2025-03-28	97.400	97.410	94.520	95.160	94.542	109,160
2025-03-27	97.330	98.600	96.260	97.560	96.926	79,938
2025-03-26	98.490	99.550	97.450	97.950	97.314	126,638
2025-03-25	99.710	100.50	98.640	98.710	98.069	148,719
2025-03-24	97.610	99.950	97.610	99.900	99.251	192,055
2025-03-21	98.020	99.200	96.260	96.480	95.853	372,067
2025-03-20	98.220	100.10	98.220	99.320	98.675	134,319
2025-03-19	96.860	99.480	96.860	99.160	98.516	121,661
2025-03-18	98.440	98.620	96.500	96.880	96.251	144,515
2025-03-17	97.510	99.430	97.510	98.970	98.327	114,820
2025-03-14	98.160	98.790	97.240	98.390	97.751	137,402
2025-03-13	97.280	98.440	96.490	96.560	95.933	186,613
2025-03-12	97.100	98.660	96.630	97.790	97.155	195,271
2025-03-11	97.680	98.290	95.950	96.200	95.575	164,037
2025-03-10	99.190	100.66	97.760	97.950	97.314	222,147
2025-03-07	101.09	102.38	99.880	101.22	100.56	132,534
2025-03-06	102.35	103.52	101.34	101.90	101.24	248,815
2025-03-05	100.04	104.46	100.01	104.02	103.34	228,998
2025-03-04	101.69	103.55	97.865	100.54	99.887	386,156
2025-03-03	106.42	107.22	103.14	103.46	102.79	156,259
2025-02-28	106.19	106.89	104.82	106.87	106.18	347,531
2025-02-27	106.50	107.20	105.02	105.07	104.39	164,186
2025-02-26	104.06	107.64	103.99	106.11	105.42	144,798
2025-02-25	105.08	105.72	103.96	104.06	103.38	127,685
2025-02-24	105.00	108.03	104.61	105.73	105.04	143,383
2025-02-21	106.37	111.94	104.53	105.02	104.34	183,721
2025-02-20	111.54	112.71	109.86	110.12	109.40	91,887
2025-02-19	109.07	110.68	108.58	110.66	109.94	100,137
2025-02-18	109.91	111.14	109.45	109.85	109.14	108,951
2025-02-14	110.16	110.72	108.88	110.18	109.46	98,092

← NewerPage 7 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.