Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Onex Corporation (ONEX.TO)

Compare
95.00
+5.86
+(6.57%)
At close: April 9 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202588.9596.2987.2695.0095.00197,400
Apr 8, 202593.0394.0187.2689.1489.14300,500
Apr 7, 202588.0093.5687.4790.3390.33245,100
Apr 4, 202592.8294.1490.5092.1692.16276,700
Apr 3, 202595.7599.9594.5795.6395.63266,000
Apr 2, 202596.90100.1996.61100.12100.12184,800
Apr 1, 202596.3198.9494.9198.8898.88114,800
Mar 31, 202594.5097.1493.6196.3196.31197,700
Mar 28, 202597.4097.4194.5295.1695.16109,200
Mar 27, 202597.3398.6096.2697.5697.5679,900
Mar 26, 202598.4999.5597.4597.9597.95126,600
Mar 25, 202599.71100.5098.6498.7198.71148,700
Mar 24, 202597.6199.9597.6199.9099.90192,100
Mar 21, 202598.0299.2096.2696.4896.48372,100
Mar 20, 202598.22100.1098.2299.3299.32134,300
Mar 19, 202596.8699.4896.8699.1699.16121,700
Mar 18, 202598.4498.6296.5096.8896.88144,500
Mar 17, 202597.5199.4397.5198.9798.97114,800
Mar 14, 202598.1698.7997.2498.3998.39137,400
Mar 13, 202597.2898.4496.4996.5696.56186,600
Mar 12, 202597.1098.6696.6397.7997.79195,300
Mar 11, 202597.6898.2995.9596.2096.20164,000
Mar 10, 202599.19100.6697.7697.9597.95222,100
Mar 7, 2025101.09102.3899.88101.22101.22132,500
Mar 6, 2025102.35103.52101.34101.90101.90248,800
Mar 5, 2025100.04104.46100.01104.02104.02229,000
Mar 4, 2025101.69103.5597.87100.54100.54386,200
Mar 3, 2025106.42107.22103.14103.46103.46156,300
Feb 28, 2025106.19106.89104.82106.87106.87347,500
Feb 27, 2025106.50107.20105.02105.07105.07164,200
Feb 26, 2025104.06107.64103.99106.11106.11144,800
Feb 25, 2025105.08105.72103.96104.06104.06127,700
Feb 24, 2025105.00108.03104.61105.73105.73143,400
Feb 21, 2025106.37111.94104.53105.02105.02183,700
Feb 20, 2025111.54112.71109.86110.12110.1291,900
Feb 19, 2025109.07110.68108.58110.66110.66100,100
Feb 18, 2025109.91111.14109.45109.85109.85109,000
Feb 14, 2025110.16110.72108.88110.18110.1898,100
Feb 13, 2025108.01109.28108.01108.54108.5490,700
Feb 12, 2025107.51108.53107.50108.04108.0491,000
Feb 11, 2025109.11109.59108.18108.61108.6154,600
Feb 10, 2025111.09111.09109.43109.68109.6895,500
Feb 7, 2025113.02113.02110.08110.46110.46145,800
Feb 6, 2025112.64113.44112.02112.96112.96101,000
Feb 5, 2025111.01112.15110.29112.09112.0963,100
Feb 4, 2025110.27112.70110.25110.49110.4991,100
Feb 3, 2025108.00111.88105.43111.25111.25127,600
Jan 31, 2025111.20111.64110.08111.47111.47118,500
Jan 30, 2025112.95113.19110.85110.91110.9186,600
Jan 29, 2025112.83113.39110.85112.23112.2360,400
Jan 28, 2025112.06113.63112.06112.78112.7846,500
Jan 27, 2025110.60113.59110.60112.15112.15111,600
Jan 24, 2025113.18114.32112.58113.50113.5067,500
Jan 23, 2025112.56114.99112.56113.65113.6591,800
Jan 22, 2025112.83113.34112.28113.20113.2051,200
Jan 21, 2025111.14113.63111.14112.88112.8878,200
Jan 20, 2025110.76111.70110.64111.30111.3018,300
Jan 17, 2025111.13111.84110.39110.93110.9370,700
Jan 16, 2025111.15111.15110.02110.49110.4976,600
Jan 15, 2025111.86113.11110.88111.10111.1057,500
Jan 14, 2025108.51111.36108.51110.57110.57131,300
Jan 13, 2025114.18114.67108.26108.50108.50148,200
Jan 10, 2025 0.10 Dividend
Jan 10, 2025117.50118.00113.90115.02115.02153,700
Jan 9, 2025115.93116.54115.87116.00115.9024,000
Jan 8, 2025115.16116.45114.46116.09115.9962,400
Jan 7, 2025115.00116.31114.95115.01114.91152,700
Jan 6, 2025115.05118.00114.99116.00115.90104,800
Jan 3, 2025112.25116.00112.25114.60114.5073,400
Jan 2, 2025112.00114.71112.00112.33112.2357,500
Dec 31, 2024113.65114.18112.08112.28112.1894,800
Dec 30, 2024112.90114.37112.34114.02113.92100,000
Dec 27, 2024110.61113.80110.61113.54113.44211,600
Dec 24, 2024110.35110.35108.94110.35110.2525,000
Dec 23, 2024110.46110.60108.89109.27109.1839,700
Dec 20, 2024110.55111.35109.75110.41110.31381,500
Dec 19, 2024110.50111.64109.59111.28111.18184,100
Dec 18, 2024112.50113.14110.08110.31110.21190,700
Dec 17, 2024113.93114.10112.71112.74112.64129,000
Dec 16, 2024115.12115.70113.32113.75113.6578,700
Dec 13, 2024115.01115.54114.26115.12115.0264,400
Dec 12, 2024118.00118.00114.44114.47114.3768,800
Dec 11, 2024116.89118.89116.62117.75117.65126,000
Dec 10, 2024116.42116.69115.28116.55116.4573,800
Dec 9, 2024114.28117.13114.28116.35116.25173,500
Dec 6, 2024117.12117.12115.00115.67115.5772,100
Dec 5, 2024115.40116.35115.00115.57115.4796,000
Dec 4, 2024115.00115.79114.68115.17115.07117,300
Dec 3, 2024113.81114.99113.00114.61114.51117,200
Dec 2, 2024113.90114.45112.87113.81113.7197,800
Nov 29, 2024112.83114.28112.78113.89113.7970,900
Nov 28, 2024113.53115.37112.97113.42113.3218,000
Nov 27, 2024112.92114.42112.92113.47113.37113,200
Nov 26, 2024114.56114.81113.42113.93113.8367,400
Nov 25, 2024112.48115.27112.37115.24115.14426,700
Nov 22, 2024112.00112.32111.55112.09111.99114,100
Nov 21, 2024110.23112.24109.78111.92111.82127,800
Nov 20, 2024111.23111.23109.77110.47110.37101,900
Nov 19, 2024111.50112.08110.31111.18111.08224,200
Nov 18, 2024112.69113.31111.36111.63111.53192,300
Nov 15, 2024114.89115.25112.72113.17113.07148,700
Nov 14, 2024114.99117.42114.19115.28115.18212,300
Nov 13, 2024115.91115.94113.79115.15115.05186,100
Nov 12, 2024118.56118.56115.82115.97115.87103,900
Nov 11, 2024113.35118.91112.70118.38118.28267,600
Nov 8, 2024110.25115.50110.00111.12111.02342,600
Nov 7, 2024108.87109.94107.38108.75108.66249,600
Nov 6, 2024103.88107.89103.88107.60107.51114,600
Nov 5, 2024102.01103.82102.00102.94102.8581,200
Nov 4, 202499.56103.0099.56101.61101.5275,800
Nov 1, 2024100.01102.28100.01100.74100.65104,400
Oct 31, 2024100.80101.0098.57100.22100.13144,100
Oct 30, 2024100.68102.77100.07100.58100.49105,500
Oct 29, 202498.99101.0098.88100.72100.63117,600
Oct 28, 202496.6899.2296.6898.8198.7251,700
Oct 25, 202497.5997.7096.1596.8896.8030,600
Oct 24, 202495.5297.8594.9797.0696.9885,100
Oct 23, 202497.5097.6495.0996.0896.0058,700
Oct 22, 202498.1798.3496.5497.5097.42115,100
Oct 21, 202499.0499.0497.9398.3498.2658,400
Oct 18, 2024100.06100.8299.1099.1199.0261,700
Oct 17, 202496.64100.6396.64100.0599.9675,100
Oct 16, 202496.3497.9496.3496.6096.52107,700
Oct 15, 202499.1099.1096.0496.3496.26133,500
Oct 11, 202499.0499.6598.6098.6098.5166,500
Oct 10, 2024 0.10 Dividend
Oct 10, 202498.0299.6197.8699.2599.16112,000
Oct 9, 202498.0998.6997.8398.5198.3340,700
Oct 8, 202498.1398.9597.4598.2098.0253,200
Oct 7, 202497.2898.4997.2898.1397.9567,900
Oct 4, 202497.6598.6497.5597.9797.7948,500
Oct 3, 202495.3998.4395.3997.5597.37111,600
Oct 2, 202494.4196.6394.4195.9995.8190,200
Oct 1, 202494.6895.2293.5094.6594.4752,500
Sep 30, 202494.4595.4293.7994.7394.55107,000
Sep 27, 202496.4797.5894.8395.0694.8865,400
Sep 26, 202494.7397.2592.4996.4796.2981,100
Sep 25, 202494.2395.2093.3493.4693.2879,100
Sep 24, 202493.1194.3592.9093.9193.7353,200
Sep 23, 202492.3293.1791.7192.8992.7269,300
Sep 20, 202493.4393.7492.4492.7492.57250,300
Sep 19, 202492.6793.9492.5193.9293.74102,100
Sep 18, 202491.7492.7390.0492.0291.8559,700
Sep 17, 202491.2291.3590.1091.3091.13120,000
Sep 16, 202491.9292.0090.8791.1791.0051,800
Sep 13, 202491.9791.9790.7891.7591.5856,700
Sep 12, 202489.9491.7589.9491.2191.0454,400
Sep 11, 202489.0090.2388.2789.9089.73194,500
Sep 10, 202489.0189.4487.4089.1989.02132,300
Sep 9, 202489.0790.9088.3888.7988.62140,300
Sep 6, 202489.6491.3987.7188.5388.36376,000
Sep 5, 202490.1491.2389.6089.9389.7673,100
Sep 4, 202492.0092.9689.9590.0889.91128,500
Sep 3, 202494.4095.8391.9191.9791.8082,300
Aug 30, 202492.2595.5792.1695.2295.04202,100
Aug 29, 202493.6294.8492.7492.7892.6149,300
Aug 28, 202494.8595.9693.2193.5793.39128,900
Aug 27, 202494.5495.5993.5294.8494.66126,700
Aug 26, 202493.7595.0093.4593.6093.4256,100
Aug 23, 202493.1794.4592.4693.3193.1351,400
Aug 22, 202492.3894.1292.2292.9892.8162,800
Aug 21, 202491.3992.8091.2592.2892.1157,700
Aug 20, 202490.8291.6090.8291.2491.0734,500
Aug 19, 202492.0092.6690.7590.9590.7843,900
Aug 16, 202491.5092.4490.7992.0791.9058,200
Aug 15, 202492.6692.6691.3491.9291.7571,300
Aug 14, 202491.1492.2890.3691.5491.3782,400
Aug 13, 202491.1992.8990.8890.9890.81101,500
Aug 12, 202490.3891.7590.0190.6090.4390,300
Aug 9, 202488.2890.8586.3790.7290.55125,100
Aug 8, 202485.3988.4185.3987.6187.45120,100
Aug 7, 202489.2290.6287.7987.9187.75121,900
Aug 6, 202486.4089.8485.3688.3788.20168,800
Aug 2, 202492.1894.9388.2989.8189.64174,200
Aug 1, 202494.6195.2692.5693.5693.38370,600
Jul 31, 202495.8495.8494.0694.6194.43168,700
Jul 30, 202495.4096.2594.9194.9894.8056,600
Jul 29, 202495.8696.5594.6595.3495.1639,900
Jul 26, 202495.3796.5995.1196.3496.1638,000
Jul 25, 202494.1597.3393.7995.3495.1666,800
Jul 24, 202495.2296.0893.3893.5793.3964,100
Jul 23, 202497.5198.0095.4895.7195.5369,700
Jul 22, 202496.5897.7496.0997.3097.1252,700
Jul 19, 202495.6097.3095.1996.5196.33157,100
Jul 18, 202497.7798.3595.0695.1194.9382,200
Jul 17, 202498.4898.6897.3997.7797.5991,500
Jul 16, 202497.2799.4297.2799.0098.81130,100
Jul 15, 202497.5898.1396.8797.4897.3049,400
Jul 12, 202495.6597.8595.4497.1897.0096,000
Jul 11, 202494.3295.8894.2695.6795.49183,200
Jul 10, 2024 0.10 Dividend
Jul 10, 202494.6395.5193.8694.2194.03126,400
Jul 9, 202496.1596.4594.3494.6094.3257,400
Jul 8, 202498.0098.4196.2696.6796.3966,700
Jul 5, 202499.3299.3297.9098.0297.7390,900
Jul 4, 202498.2699.8698.2699.3299.0325,300
Jul 3, 202497.27100.2996.8199.7799.48141,900
Jul 2, 202491.7597.8591.6797.3397.04170,700
Jun 28, 202492.5693.7892.1193.0292.75165,700
Jun 27, 202492.4293.8591.4392.4592.18197,900
Jun 26, 202493.8495.3991.9592.1191.84179,200
Jun 25, 202497.3198.3893.9194.2293.94162,400
Jun 24, 202493.1697.3493.1697.0096.72243,500
Jun 21, 202492.1493.9890.7093.4893.21394,600
Jun 20, 202490.9992.3390.6292.2691.99202,500
Jun 19, 202492.4492.7691.3691.3891.1158,100
Jun 18, 202493.5294.0092.1292.6092.33166,400
Jun 17, 202494.3395.1692.9393.5793.30182,400
Jun 14, 202494.9595.8093.7694.3194.03106,500
Jun 13, 202496.7496.7495.2995.4695.1866,500
Jun 12, 202495.6297.8795.6296.3696.0858,700
Jun 11, 202496.8297.4895.0395.5195.2389,600
Jun 10, 202496.5198.1396.5197.3197.0274,900
Jun 7, 202498.1198.7396.5396.7596.4789,400
Jun 6, 202499.92100.2398.4398.6198.3250,700
Jun 5, 202498.06100.5098.06100.0399.7486,100
Jun 4, 202496.5898.3596.5898.1497.8598,700
Jun 3, 202496.0097.6895.8196.7496.46105,800
May 31, 202495.2397.1094.9696.6296.34221,200
May 30, 202495.1596.0094.9195.2294.9485,400
May 29, 202496.2096.8895.0395.1694.8898,900
May 28, 202498.8098.8096.4596.5596.2798,400
May 27, 202497.0498.7597.0498.3398.0438,900
May 24, 202497.6398.0596.6397.7297.4350,300
May 23, 202497.5198.0596.7397.6197.3272,200
May 22, 202497.2698.6196.2397.3297.03119,300
May 21, 202496.3097.4895.9696.9596.6787,500
May 17, 202494.9096.5494.9096.3596.07113,500
May 16, 202496.8297.0094.9195.2594.97209,300
May 15, 202497.5898.0995.9696.8196.53106,500
May 14, 202496.4197.7196.2797.1396.8584,700
May 13, 202495.3396.5494.5296.2896.00134,500
May 10, 2024100.00100.0094.6895.3395.05162,100
May 9, 2024100.46101.3199.88100.0299.7358,600
May 8, 202499.94100.0098.3899.6999.4070,500
May 7, 2024100.42100.5499.8099.9999.7049,300
May 6, 2024100.19101.00100.14100.42100.1351,300
May 3, 202499.60101.0699.58100.44100.1552,300
May 2, 202498.5899.6898.5399.4299.1345,200
May 1, 202497.0798.6097.0798.5298.2356,500
Apr 30, 202497.2999.0397.2997.6797.3872,800
Apr 29, 202498.4599.1497.4998.2797.9879,500
Apr 26, 202498.5499.2798.2698.4798.1864,900
Apr 25, 202498.41100.2597.8198.7498.4567,100
Apr 24, 202499.79101.0899.0999.2598.9643,800
Apr 23, 202498.95100.4798.57100.1899.8977,400
Apr 22, 202497.6398.3196.8398.2197.9269,000
Apr 19, 202498.3598.9496.9197.3097.0163,700
Apr 18, 202497.1899.0097.0598.3598.0689,400
Apr 17, 202497.6798.1495.9197.5697.2775,900
Apr 16, 202496.8698.7396.4798.0297.7376,100
Apr 15, 202497.6298.7996.6496.8196.5382,600
Apr 12, 202497.6697.9496.1896.6796.3984,600
Apr 11, 202498.3998.6997.4097.8697.57140,100
Apr 10, 202497.9699.1697.9698.4898.1945,700
Apr 9, 2024 0.10 Dividend
Apr 9, 202499.5199.9997.6699.2498.9558,800

Related Tickers

IGM.TO IGM Financial Inc.
42.50
+6.38%
 
FIH-U.TO Fairfax India Holdings Corporation
15.30
+2.48%
 
AD-UN.TO Alaris Equity Partners Income Trust
18.30
+6.77%
 
CIX.TO CI Financial Corp.
31.13
+0.68%
 
BAM.TO Brookfield Asset Management Ltd.
66.70
+9.22%
 
BN.TO Brookfield Corporation
71.17
+11.69%
 
AGF-B.TO AGF Management Limited
9.66
+4.89%
 
GCG-A.TO Guardian Capital Group Limited
38.30
-0.08%
 
BLK.NE BLACKROCK CDR (CAD HEDGED)
23.69
+10.70%
 
CYB.TO Cymbria Corporation
73.00
+4.81%