Australia markets close in 2 hours 33 minutes

Onex Corporation (ONEX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
94.31-1.15 (-1.20%)
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202494.9595.8093.7694.3194.31106,500
13 June 202496.7496.7495.2995.4695.4666,500
12 June 202495.6297.8795.6296.3696.3658,700
11 June 202496.8297.4895.0395.5195.5189,600
10 June 202496.5198.1396.5197.3197.3174,900
07 June 202498.1198.7396.5396.7596.7589,400
06 June 202499.92100.2398.4398.6198.6150,700
05 June 202498.06100.5098.06100.03100.0386,100
04 June 202496.5898.3596.5898.1498.1498,700
03 June 202496.0097.6895.8196.7496.74105,800
31 May 202495.2397.1094.9696.6296.62221,200
30 May 202495.1596.0094.9195.2295.2285,400
29 May 202496.2096.8895.0395.1695.1698,900
28 May 202498.8098.8096.4596.5596.5598,400
27 May 202497.0498.7597.0498.3398.3338,900
24 May 202497.6398.0596.6397.7297.7250,300
23 May 202497.5198.0596.7397.6197.6172,200
22 May 202497.2698.6196.2397.3297.32119,300
21 May 202496.3097.4895.9696.9596.9587,500
17 May 202494.9096.5494.9096.3596.35113,500
16 May 202496.8297.0094.9195.2595.25209,300
15 May 202497.5898.0995.9696.8196.81106,500
14 May 202496.4197.7196.2797.1397.1384,700
13 May 202495.3396.5494.5296.2896.28134,500
10 May 2024100.00100.0094.6895.3395.33162,100
09 May 2024100.46101.3199.88100.02100.0258,600
08 May 202499.94100.0098.3899.6999.6970,500
07 May 2024100.42100.5499.8099.9999.9949,300
06 May 2024100.19101.00100.14100.42100.4251,300
03 May 202499.60101.0699.58100.44100.4452,300
02 May 202498.5899.6898.5399.4299.4245,200
01 May 202497.0798.6097.0798.5298.5256,500
30 Apr 202497.2999.0397.2997.6797.6772,800
29 Apr 202498.4599.1497.4998.2798.2779,500
26 Apr 202498.5499.2798.2698.4798.4764,900
25 Apr 202498.41100.2597.8198.7498.7467,100
24 Apr 202499.79101.0899.0999.2599.2543,800
23 Apr 202498.95100.4798.57100.18100.1877,400
22 Apr 202497.6398.3196.8398.2198.2169,000
19 Apr 202498.3598.9496.9197.3097.3063,700
18 Apr 202497.1899.0097.0598.3598.3589,400
17 Apr 202497.6798.1495.9197.5697.5675,900
16 Apr 202496.8698.7396.4798.0298.0276,100
15 Apr 202497.6298.7996.6496.8196.8182,600
12 Apr 202497.6697.9496.1896.6796.6784,600
11 Apr 202498.3998.6997.4097.8697.86140,100
10 Apr 202497.9699.1697.9698.4898.4845,700
09 Apr 202499.5199.9997.6699.2499.2458,800
09 Apr 20240.1 Dividend
08 Apr 202498.1099.7297.0299.3099.2059,900
05 Apr 202496.2199.2196.2198.3998.2986,100
04 Apr 202498.6499.1797.1897.3197.2167,300
03 Apr 202498.8799.8197.5598.5098.4096,700
02 Apr 2024101.04101.0499.0899.3599.2550,000
01 Apr 2024100.08101.0099.65100.96100.8646,200
28 Mar 2024100.78102.30100.78101.47101.3756,200
27 Mar 2024101.06101.1199.90100.76100.6648,200
26 Mar 2024100.49101.8398.98101.02100.9298,500
25 Mar 2024100.50101.5798.8899.0498.9457,400
22 Mar 2024101.08102.2799.93100.98100.8861,500
21 Mar 2024100.64102.65100.53101.14101.04100,800
20 Mar 202499.78100.8099.48100.24100.1457,000
19 Mar 2024101.02101.1099.5399.6199.5168,000
18 Mar 202499.78100.9498.98100.38100.2866,300
15 Mar 2024100.97102.2899.6099.9999.89300,200
14 Mar 2024102.13102.99100.47101.20101.1079,800
13 Mar 2024102.38103.19101.90102.64102.5490,800
12 Mar 2024100.59102.73100.28102.16102.0669,900
11 Mar 202499.87101.7099.87100.28100.1840,500
08 Mar 2024100.41100.6499.0899.8799.7747,600
07 Mar 2024101.24102.1599.37100.72100.6239,800
06 Mar 2024102.21103.04101.09101.22101.1254,300
05 Mar 202499.61102.1099.50101.75101.65138,900
04 Mar 2024101.84101.8499.7899.9599.8569,000
01 Mar 2024100.49102.27100.49101.83101.7389,300
29 Feb 2024101.77102.2599.94101.07100.97315,400
28 Feb 2024100.71102.40100.69101.90101.80146,300
27 Feb 2024100.49102.4699.06101.08100.98205,800
26 Feb 202499.74103.2898.9099.0198.91155,800
23 Feb 2024103.52104.0098.03101.80101.70162,400
22 Feb 2024103.09104.27102.73103.41103.3175,700
21 Feb 2024102.19103.56101.94103.00102.90124,200
20 Feb 2024101.53102.73101.53102.65102.55107,400
16 Feb 2024102.41103.27102.41102.74102.6455,500
15 Feb 2024104.00104.97102.25103.07102.9762,500
14 Feb 2024101.31103.31101.31102.98102.88151,000
13 Feb 2024101.00101.1499.29100.29100.1955,100
12 Feb 2024101.88102.31101.09101.74101.6442,800
09 Feb 2024103.53103.53102.00102.40102.3047,000
08 Feb 2024104.36104.87103.31103.54103.4462,700
07 Feb 2024103.55104.34103.13104.03103.9371,500
06 Feb 2024101.61103.92101.61103.79103.6963,500
05 Feb 2024100.38101.49100.30101.03100.9366,500
02 Feb 2024100.57101.1299.98100.96100.8692,900
01 Feb 202499.24101.2298.91100.98100.8863,600
31 Jan 202499.77100.4299.0699.2799.17163,200
30 Jan 202499.23100.8399.1199.7399.63136,400
29 Jan 2024106.84106.8499.77100.50100.40115,700
26 Jan 2024104.77107.28104.77106.85106.7497,900
25 Jan 2024103.12105.40103.07105.39105.2899,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...