Onex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	108.01	109.28	108.01	108.54	107.83	90,717
2025-02-12	107.51	108.53	107.50	108.04	107.34	91,006
2025-02-11	109.11	109.59	108.18	108.61	107.90	54,596
2025-02-10	111.09	111.09	109.43	109.68	108.97	95,507
2025-02-07	113.02	113.02	110.08	110.46	109.74	145,753
2025-02-06	112.64	113.44	112.02	112.96	112.23	100,999
2025-02-05	111.01	112.15	110.29	112.09	111.36	63,136
2025-02-04	110.27	112.70	110.25	110.49	109.77	91,054
2025-02-03	108.00	111.88	105.43	111.25	110.53	127,579
2025-01-31	111.20	111.64	110.08	111.47	110.75	118,462
2025-01-30	112.95	113.19	110.85	110.91	110.19	86,590
2025-01-29	112.83	113.39	110.85	112.23	111.50	60,354
2025-01-28	112.06	113.63	112.06	112.78	112.05	46,532
2025-01-27	110.60	113.59	110.60	112.15	111.42	111,578
2025-01-24	113.18	114.32	112.58	113.50	112.76	67,459
2025-01-23	112.56	114.99	112.56	113.65	112.91	91,833
2025-01-22	112.83	113.34	112.28	113.20	112.46	51,238
2025-01-21	111.14	113.63	111.14	112.88	112.15	78,237
2025-01-20	110.76	111.70	110.64	111.30	110.58	18,318
2025-01-17	111.13	111.84	110.39	110.93	110.21	70,702
2025-01-16	111.15	111.15	110.02	110.49	109.77	76,615
2025-01-15	111.86	113.11	110.88	111.10	110.38	57,498
2025-01-14	108.51	111.36	108.51	110.57	109.85	131,256
2025-01-13	114.18	114.67	108.26	108.50	107.80	148,186
2025-01-10	117.50	118.00	113.90	115.02	114.27	153,673
2025-01-09	115.93	116.54	115.87	116.00	115.15	24,040
2025-01-08	115.16	116.45	114.46	116.09	115.24	62,405
2025-01-07	115.00	116.31	114.95	115.01	114.16	152,677
2025-01-06	115.05	118.00	114.99	116.00	115.15	104,777
2025-01-03	112.25	116.00	112.25	114.60	113.76	73,413
2025-01-02	112.00	114.71	112.00	112.33	111.50	57,474
2024-12-31	113.65	114.18	112.08	112.28	111.45	94,833
2024-12-30	112.90	114.37	112.34	114.02	113.18	99,971
2024-12-27	110.61	113.80	110.61	113.54	112.71	211,647
2024-12-24	110.35	110.35	108.94	110.35	109.54	25,042
2024-12-23	110.46	110.60	108.89	109.27	108.47	39,658
2024-12-20	110.55	111.35	109.75	110.41	109.60	381,499
2024-12-19	110.50	111.64	109.59	111.28	110.46	184,051
2024-12-18	112.50	113.14	110.08	110.31	109.50	190,681
2024-12-17	113.93	114.10	112.71	112.74	111.91	129,043
2024-12-16	115.12	115.70	113.32	113.75	112.91	78,665
2024-12-13	115.01	115.54	114.26	115.12	114.27	64,386
2024-12-12	118.00	118.00	114.44	114.47	113.63	68,827
2024-12-11	116.89	118.89	116.62	117.75	116.88	125,984
2024-12-10	116.42	116.69	115.28	116.55	115.69	73,768
2024-12-09	114.28	117.13	114.28	116.35	115.49	173,515
2024-12-06	117.12	117.12	115.00	115.67	114.82	72,054
2024-12-05	115.40	116.35	115.00	115.57	114.72	96,002
2024-12-04	115.00	115.79	114.68	115.17	114.32	117,313
2024-12-03	113.81	114.99	113.00	114.61	113.77	117,175
2024-12-02	113.90	114.45	112.87	113.81	112.97	97,789
2024-11-29	112.83	114.28	112.78	113.89	113.05	70,909
2024-11-28	113.53	115.37	112.97	113.42	112.59	17,988
2024-11-27	112.92	114.42	112.92	113.47	112.64	113,192
2024-11-26	114.56	114.81	113.42	113.93	113.09	67,367
2024-11-25	112.48	115.27	112.37	115.24	114.39	426,692
2024-11-22	112.00	112.32	111.55	112.09	111.27	114,061
2024-11-21	110.23	112.24	109.78	111.92	111.10	127,838
2024-11-20	111.23	111.23	109.77	110.47	109.66	101,914
2024-11-19	111.50	112.08	110.31	111.18	110.36	224,170

← NewerPage 8 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.