Onex Corporation (TSX:ONEX)
Canada flag Canada · Delayed Price · Currency is CAD
101.87
-0.11 (-0.11%)
May 30, 2025, 4:00 PM EDT

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025101.31103.05101.31102.15102.150.17%118,086
May 29, 2025102.99103.19101.06101.98101.98-0.79%328,821
May 28, 2025102.45103.92102.23102.79102.79-0.22%184,637
May 27, 2025100.63103.42100.25103.02103.022.30%153,300
May 26, 2025102.69102.69100.58100.70100.70-0.67%123,090
May 23, 2025100.16101.77100.16101.38101.38-0.38%174,891
May 22, 2025100.70102.5699.75101.77101.771.00%210,000
May 21, 2025103.50105.81100.37100.76100.76-3.96%247,849
May 20, 2025104.15105.12103.11104.91104.910.19%155,430
May 16, 2025104.32106.40103.91104.71104.710.16%200,360
May 15, 2025102.12105.83100.96104.54104.542.51%217,439
May 14, 2025108.15108.15101.88101.98101.98-4.97%483,131
May 13, 2025105.04108.26104.96107.31107.311.37%143,600
May 12, 2025105.73107.32105.10105.86105.862.56%142,600
May 9, 2025103.25103.5796.43103.22103.221.30%268,700
May 8, 202599.23101.9898.42101.90101.902.98%109,869
May 7, 202599.40100.3198.4098.9598.950.16%117,200
May 6, 202598.5699.7596.7098.7998.79-0.57%110,700
May 5, 2025100.06101.8399.3499.3699.36-2.05%125,400
May 2, 2025100.11101.6499.80101.44101.442.39%160,757
May 1, 202597.4999.6297.3999.0799.071.50%203,000
Apr 30, 202596.8097.7894.5997.6197.610.50%219,185
Apr 29, 202596.8098.4096.8097.1297.120.19%158,303
Apr 28, 202595.8497.5095.0196.9496.941.20%119,384
Apr 25, 202595.2696.6494.8895.7995.790.18%107,400
Apr 24, 202591.9195.7091.9195.6295.623.78%130,300
Apr 23, 202592.8394.4991.9992.1492.141.06%128,640
Apr 22, 202589.3891.3789.3891.1791.173.53%168,500
Apr 21, 202589.3690.4987.6088.0688.06-2.84%149,044
Apr 17, 202590.4792.7190.4790.6390.63-1.22%222,822
Apr 16, 202591.5095.0591.0691.7591.75-0.46%261,534
Apr 15, 202592.0493.9290.9992.1792.170.24%237,318
Apr 14, 202591.8492.1389.7991.9591.952.76%138,500
Apr 11, 202586.6589.9486.6489.4889.482.56%131,700
Apr 10, 202593.0793.0786.9787.2587.25-8.16%199,830
Apr 9, 202588.9596.2987.2695.0094.906.57%197,430
Apr 8, 202593.0394.0187.2689.1489.05-1.32%300,500
Apr 7, 202588.0093.5687.4790.3390.23-1.99%245,100
Apr 4, 202592.8294.1490.5092.1692.06-3.63%276,737
Apr 3, 202595.7599.9594.5795.6395.53-4.48%266,002
Apr 2, 202596.90100.1996.61100.12100.011.25%184,800
Apr 1, 202596.3198.9494.9198.8898.782.67%114,800
Mar 31, 202594.5097.1493.6196.3196.211.21%197,700
Mar 28, 202597.4097.4194.5295.1695.06-2.46%109,200
Mar 27, 202597.3398.6096.2697.5697.46-0.40%79,938
Mar 26, 202598.4999.5597.4597.9597.85-0.77%126,638
Mar 25, 202599.71100.5098.6498.7198.61-1.19%148,719
Mar 24, 202597.6199.9597.6199.9099.793.54%192,100
Mar 21, 202598.0299.2096.2696.4896.38-2.86%372,100
Mar 20, 202598.22100.1098.2299.3299.220.16%134,319