Onex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.58 | 100.58 | 99.040 | 99.990 | 99.990 | 61,834 |
| 2026-10-16 | 102.26 | 102.49 | 100.00 | 100.30 | 100.30 | 212,787 |
| 2026-10-15 | 100.94 | 102.34 | 100.09 | 102.26 | 102.26 | 161,900 |
| 2026-10-14 | 102.67 | 102.67 | 99.500 | 100.50 | 100.50 | 197,100 |
| 2026-10-13 | 103.11 | 103.69 | 102.25 | 102.86 | 102.86 | 104,000 |
| 2026-10-09 | 102.24 | 103.62 | 101.37 | 103.43 | 103.43 | 137,900 |
| 2026-10-08 | 103.00 | 103.01 | 100.96 | 102.50 | 102.40 | 67,300 |
| 2026-10-07 | 103.01 | 103.98 | 102.50 | 103.39 | 103.29 | 85,500 |
| 2026-10-06 | 106.14 | 106.14 | 103.66 | 104.96 | 104.86 | 280,100 |
| 2026-10-05 | 105.02 | 106.06 | 103.53 | 105.67 | 105.57 | 92,500 |
| 2026-10-02 | 105.64 | 106.21 | 103.62 | 105.08 | 104.98 | 150,055 |
| 2026-10-01 | 102.34 | 105.81 | 101.19 | 105.13 | 105.03 | 159,897 |
| 2026-09-30 | 103.63 | 103.63 | 100.63 | 102.04 | 101.94 | 171,973 |
| 2026-09-29 | 105.18 | 105.30 | 101.90 | 103.44 | 103.34 | 153,723 |
| 2026-09-28 | 108.61 | 108.61 | 105.07 | 105.30 | 105.20 | 165,945 |
| 2026-09-25 | 108.34 | 109.00 | 106.79 | 108.60 | 108.49 | 95,662 |
| 2026-09-24 | 108.82 | 108.82 | 107.56 | 108.38 | 108.27 | 76,178 |
| 2026-09-23 | 109.44 | 109.86 | 108.67 | 108.90 | 108.79 | 164,017 |
| 2026-09-22 | 109.32 | 111.14 | 108.57 | 110.02 | 109.91 | 113,474 |
| 2026-09-21 | 109.39 | 110.12 | 108.00 | 108.83 | 108.72 | 185,056 |
| 2026-09-18 | 108.77 | 109.59 | 107.41 | 109.39 | 109.28 | 126,935 |
| 2026-09-17 | 110.00 | 110.10 | 108.62 | 109.25 | 109.14 | 92,642 |
| 2026-09-16 | 108.65 | 110.09 | 107.77 | 108.66 | 108.55 | 90,497 |
| 2026-09-15 | 109.10 | 109.28 | 107.21 | 108.62 | 108.51 | 93,321 |
| 2026-09-14 | 110.38 | 110.51 | 107.69 | 109.17 | 109.06 | 106,402 |
| 2026-09-11 | 108.24 | 110.64 | 108.00 | 110.50 | 110.39 | 137,303 |
| 2026-09-10 | 108.53 | 109.01 | 106.87 | 107.66 | 107.56 | 140,074 |
| 2026-09-09 | 109.99 | 109.99 | 108.00 | 109.53 | 109.42 | 81,498 |
| 2026-09-08 | 113.14 | 113.40 | 109.79 | 109.81 | 109.70 | 133,800 |
| 2026-09-04 | 112.88 | 114.15 | 112.84 | 113.85 | 113.74 | 73,381 |
| 2026-09-03 | 112.30 | 113.70 | 111.99 | 113.61 | 113.50 | 114,842 |
| 2026-09-02 | 110.84 | 112.71 | 110.64 | 111.56 | 111.45 | 101,902 |
| 2026-09-01 | 112.85 | 113.59 | 110.44 | 111.01 | 110.90 | 173,930 |
| 2026-08-31 | 112.22 | 113.84 | 111.28 | 112.89 | 112.78 | 154,498 |
| 2026-08-28 | 114.84 | 114.84 | 113.10 | 113.11 | 113.00 | 161,792 |
| 2026-08-27 | 114.57 | 116.76 | 113.99 | 114.21 | 114.10 | 179,289 |
| 2026-08-26 | 116.54 | 118.11 | 116.15 | 116.91 | 116.80 | 88,920 |
| 2026-08-25 | 115.79 | 117.00 | 114.61 | 116.68 | 116.57 | 121,026 |
| 2026-08-24 | 113.39 | 115.52 | 112.74 | 115.28 | 115.17 | 135,543 |
| 2026-08-21 | 111.24 | 115.93 | 111.24 | 113.39 | 113.28 | 200,847 |
| 2026-08-20 | 113.25 | 113.71 | 110.86 | 112.04 | 111.93 | 87,231 |
| 2026-08-19 | 112.81 | 113.94 | 112.34 | 112.70 | 112.59 | 146,754 |
| 2026-08-18 | 113.25 | 113.99 | 112.30 | 112.67 | 112.56 | 69,819 |
| 2026-08-17 | 115.51 | 115.57 | 112.91 | 114.41 | 114.30 | 87,137 |
| 2026-08-14 | 118.01 | 118.01 | 114.84 | 115.51 | 115.40 | 122,976 |
| 2026-08-13 | 113.18 | 118.32 | 111.74 | 118.01 | 117.89 | 110,334 |
| 2026-08-12 | 115.00 | 115.22 | 112.70 | 115.02 | 114.91 | 139,018 |
| 2026-08-11 | 111.21 | 115.17 | 111.00 | 114.86 | 114.75 | 153,729 |
| 2026-08-10 | 111.33 | 112.24 | 110.48 | 110.87 | 110.76 | 34,577 |
| 2026-08-07 | 112.52 | 113.14 | 111.69 | 111.96 | 111.85 | 38,617 |
| 2026-08-06 | 113.14 | 113.67 | 111.35 | 112.77 | 112.66 | 51,693 |
| 2026-08-05 | 113.50 | 115.00 | 113.13 | 113.51 | 113.40 | 111,136 |
| 2026-08-04 | 108.57 | 115.51 | 108.52 | 113.39 | 113.28 | 192,809 |
| 2026-07-31 | 106.19 | 107.93 | 106.14 | 107.34 | 107.24 | 117,068 |
| 2026-07-30 | 107.31 | 108.41 | 106.06 | 106.91 | 106.81 | 50,474 |
| 2026-07-29 | 110.50 | 110.50 | 107.80 | 107.92 | 107.81 | 119,629 |
| 2026-07-28 | 108.60 | 110.63 | 108.20 | 110.30 | 110.19 | 142,654 |
| 2026-07-27 | 107.12 | 109.60 | 107.06 | 109.04 | 108.93 | 75,681 |
| 2026-07-24 | 104.07 | 107.11 | 103.96 | 106.64 | 106.54 | 146,434 |
| 2026-07-23 | 105.11 | 105.11 | 102.99 | 103.44 | 103.34 | 85,395 |
Page 1 of 5 · 251 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.