Onex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 111.50 | 112.08 | 110.31 | 111.18 | 110.36 | 224,170 |
| 2024-11-18 | 112.69 | 113.31 | 111.36 | 111.63 | 110.81 | 192,285 |
| 2024-11-15 | 114.89 | 115.25 | 112.72 | 113.17 | 112.34 | 148,662 |
| 2024-11-14 | 114.99 | 117.42 | 114.19 | 115.28 | 114.43 | 212,303 |
| 2024-11-13 | 115.91 | 115.94 | 113.79 | 115.15 | 114.30 | 186,133 |
| 2024-11-12 | 118.56 | 118.56 | 115.82 | 115.97 | 115.12 | 103,917 |
| 2024-11-11 | 113.35 | 118.91 | 112.70 | 118.38 | 117.51 | 267,604 |
| 2024-11-08 | 110.25 | 115.50 | 110.00 | 111.12 | 110.30 | 342,621 |
| 2024-11-07 | 108.87 | 109.94 | 107.38 | 108.75 | 107.95 | 249,576 |
| 2024-11-06 | 103.88 | 107.89 | 103.88 | 107.60 | 106.81 | 114,594 |
| 2024-11-05 | 102.01 | 103.82 | 102.00 | 102.94 | 102.18 | 81,241 |
| 2024-11-04 | 99.560 | 103.00 | 99.560 | 101.61 | 100.86 | 75,833 |
| 2024-11-01 | 100.01 | 102.28 | 100.01 | 100.74 | 99.999 | 104,448 |
| 2024-10-31 | 100.80 | 101.00 | 98.570 | 100.22 | 99.483 | 144,114 |
| 2024-10-30 | 100.68 | 102.77 | 100.07 | 100.58 | 99.841 | 105,540 |
| 2024-10-29 | 98.990 | 101.00 | 98.880 | 100.72 | 99.979 | 117,634 |
| 2024-10-28 | 96.680 | 99.220 | 96.680 | 98.810 | 98.084 | 51,720 |
| 2024-10-25 | 97.590 | 97.700 | 96.150 | 96.880 | 96.168 | 30,597 |
| 2024-10-24 | 95.520 | 97.850 | 94.970 | 97.060 | 96.346 | 85,142 |
| 2024-10-23 | 97.500 | 97.640 | 95.090 | 96.080 | 95.374 | 58,705 |
| 2024-10-22 | 98.170 | 98.340 | 96.540 | 97.500 | 96.783 | 115,108 |
| 2024-10-21 | 99.040 | 99.040 | 97.930 | 98.340 | 97.617 | 58,431 |
| 2024-10-18 | 100.06 | 100.82 | 99.100 | 99.110 | 98.381 | 61,661 |
| 2024-10-17 | 96.640 | 100.63 | 96.640 | 100.05 | 99.314 | 75,136 |
| 2024-10-16 | 96.340 | 97.940 | 96.340 | 96.600 | 95.890 | 107,681 |
| 2024-10-15 | 99.100 | 99.100 | 96.040 | 96.340 | 95.632 | 133,458 |
| 2024-10-11 | 99.040 | 99.650 | 98.600 | 98.600 | 97.875 | 66,469 |
| 2024-10-10 | 98.020 | 99.610 | 97.860 | 99.250 | 98.520 | 111,964 |
| 2024-10-09 | 98.090 | 98.690 | 97.830 | 98.510 | 97.686 | 40,719 |
| 2024-10-08 | 98.130 | 98.950 | 97.450 | 98.200 | 97.379 | 53,219 |
| 2024-10-07 | 97.280 | 98.490 | 97.280 | 98.130 | 97.310 | 67,907 |
| 2024-10-04 | 97.650 | 98.640 | 97.550 | 97.970 | 97.151 | 48,461 |
| 2024-10-03 | 95.390 | 98.430 | 95.390 | 97.550 | 96.734 | 111,644 |
| 2024-10-02 | 94.410 | 96.630 | 94.410 | 95.990 | 95.188 | 90,152 |
| 2024-10-01 | 94.680 | 95.220 | 93.500 | 94.650 | 93.859 | 52,519 |
| 2024-09-30 | 94.450 | 95.420 | 93.790 | 94.730 | 93.938 | 107,031 |
| 2024-09-27 | 96.470 | 97.580 | 94.830 | 95.060 | 94.265 | 65,427 |
| 2024-09-26 | 94.730 | 97.250 | 92.490 | 96.470 | 95.664 | 81,104 |
| 2024-09-25 | 94.230 | 95.200 | 93.340 | 93.460 | 92.679 | 79,134 |
| 2024-09-24 | 93.110 | 94.350 | 92.900 | 93.910 | 93.125 | 53,221 |
| 2024-09-23 | 92.320 | 93.170 | 91.710 | 92.890 | 92.113 | 69,254 |
| 2024-09-20 | 93.430 | 93.740 | 92.440 | 92.740 | 91.965 | 250,312 |
| 2024-09-19 | 92.670 | 93.940 | 92.510 | 93.920 | 93.135 | 102,059 |
| 2024-09-18 | 91.740 | 92.730 | 90.040 | 92.020 | 91.251 | 59,710 |
| 2024-09-17 | 91.220 | 91.345 | 90.100 | 91.300 | 90.537 | 119,996 |
| 2024-09-16 | 91.920 | 92.000 | 90.870 | 91.170 | 90.408 | 51,780 |
| 2024-09-13 | 91.970 | 91.970 | 90.780 | 91.750 | 90.983 | 56,742 |
| 2024-09-12 | 89.940 | 91.750 | 89.940 | 91.210 | 90.448 | 54,349 |
| 2024-09-11 | 89.000 | 90.230 | 88.270 | 89.900 | 89.148 | 194,527 |
| 2024-09-10 | 89.010 | 89.440 | 87.400 | 89.190 | 88.444 | 132,275 |
| 2024-09-09 | 89.070 | 90.900 | 88.380 | 88.790 | 88.048 | 140,258 |
| 2024-09-06 | 89.640 | 91.390 | 87.710 | 88.530 | 87.790 | 375,994 |
| 2024-09-05 | 90.140 | 91.230 | 89.600 | 89.930 | 89.178 | 73,114 |
| 2024-09-04 | 92.000 | 92.960 | 89.950 | 90.080 | 89.327 | 128,484 |
| 2024-09-03 | 94.400 | 95.830 | 91.910 | 91.970 | 91.201 | 82,339 |
| 2024-08-30 | 92.250 | 95.570 | 92.160 | 95.220 | 94.424 | 202,104 |
| 2024-08-29 | 93.620 | 94.840 | 92.740 | 92.780 | 92.004 | 49,297 |
| 2024-08-28 | 94.850 | 95.955 | 93.210 | 93.570 | 92.788 | 128,928 |
| 2024-08-27 | 94.540 | 95.590 | 93.520 | 94.840 | 94.047 | 126,720 |
| 2024-08-26 | 93.750 | 95.000 | 93.450 | 93.600 | 92.818 | 56,147 |
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.