TSX:ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	40.20	40.20	39.94	39.94	39.94	1.73%	6,330
Apr 22, 2025	39.26	39.26	39.26	39.26	39.26	0.08%	1,000
Apr 21, 2025	39.23	39.23	39.23	39.23	39.23	-0.56%	-
Apr 17, 2025	39.45	39.45	39.45	39.45	39.45	-0.93%	2,000
Apr 16, 2025	39.82	39.82	39.82	39.82	39.82	0.03%	-
Apr 15, 2025	39.81	39.81	39.81	39.81	39.81	1.50%	2,000
Apr 14, 2025	39.22	39.22	39.22	39.22	39.22	2.03%	-
Apr 11, 2025	38.44	38.44	38.44	38.44	38.44	-0.34%	-
Apr 10, 2025	37.84	38.57	37.84	38.57	38.57	-1.93%	235
Apr 9, 2025	39.33	39.33	39.33	39.33	39.33	4.30%	300
Apr 8, 2025	37.71	37.71	37.71	37.71	37.71	-0.03%	-
Apr 7, 2025	38.03	38.03	37.50	37.72	37.72	-1.77%	3,800
Apr 4, 2025	38.40	38.40	38.40	38.40	38.40	-4.86%	2,000
Apr 3, 2025	40.19	40.36	40.19	40.36	40.36	-3.72%	344
Apr 2, 2025	41.92	41.92	41.92	41.92	41.92	0.55%	1,000
Apr 1, 2025	41.69	41.69	41.69	41.69	41.69	0.29%	1,400
Mar 31, 2025	41.57	41.57	41.57	41.57	41.57	-1.45%	-
Mar 28, 2025	42.18	42.18	42.18	42.18	42.18	-	600
Mar 27, 2025	42.34	42.34	42.18	42.18	42.18	-1.56%	600
Mar 26, 2025	42.85	42.85	42.85	42.85	42.85	-0.33%	-
Mar 25, 2025	42.99	42.99	42.99	42.99	42.99	0.05%	-
Mar 24, 2025	42.97	42.97	42.97	42.97	42.80	0.96%	100
Mar 21, 2025	42.56	42.56	42.56	42.56	42.40	-0.07%	-
Mar 20, 2025	42.49	42.59	42.49	42.59	42.43	-0.35%	200
Mar 19, 2025	42.74	42.74	42.74	42.74	42.58	0.99%	100
Mar 18, 2025	42.32	42.32	42.32	42.32	42.16	-	138
Mar 17, 2025	42.32	42.32	42.32	42.32	42.16	0.05%	-
Mar 14, 2025	42.30	42.30	42.30	42.30	42.14	0.71%	141
Mar 13, 2025	42.00	42.00	42.00	42.00	41.84	0.07%	-
Mar 12, 2025	41.94	41.97	41.94	41.97	41.81	0.70%	200
Mar 11, 2025	41.68	41.68	41.68	41.68	41.52	-0.48%	500
Mar 10, 2025	41.77	41.88	41.77	41.88	41.72	-1.78%	300
Mar 7, 2025	42.39	42.64	42.39	42.64	42.48	-0.70%	3,700
Mar 6, 2025	42.94	42.94	42.94	42.94	42.77	0.09%	-
Mar 5, 2025	42.58	43.00	42.49	42.90	42.73	-	6,200
Mar 4, 2025	43.02	43.02	42.90	42.90	42.73	-1.76%	2,400
Mar 3, 2025	43.67	43.67	43.67	43.67	43.50	0.83%	-
Feb 28, 2025	43.34	43.34	43.26	43.31	43.14	-1.50%	500
Feb 27, 2025	43.97	43.97	43.97	43.97	43.80	0.41%	-
Feb 26, 2025	43.79	43.79	43.79	43.79	43.62	0.11%	-
Feb 25, 2025	43.74	43.74	43.74	43.74	43.57	-0.57%	100
Feb 24, 2025	43.99	43.99	43.99	43.99	43.82	-0.77%	-
Feb 21, 2025	44.38	44.38	44.33	44.33	44.16	-0.96%	400
Feb 20, 2025	44.76	44.76	44.76	44.76	44.59	-	-
Feb 19, 2025	44.79	44.79	44.76	44.76	44.59	0.25%	4,100
Feb 18, 2025	44.65	44.65	44.65	44.65	44.48	-0.07%	-
Feb 14, 2025	44.68	44.68	44.68	44.68	44.51	0.45%	-
Feb 13, 2025	44.48	44.48	44.48	44.48	44.31	-0.34%	-
Feb 12, 2025	44.63	44.63	44.63	44.63	44.46	0.13%	-
Feb 11, 2025	44.57	44.57	44.57	44.57	44.40	-	-