Onex Corporation Historical Data - ONEX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Onex Corporation (ONEX)
Onex Corporation (ONEX) Historical

Onex Corporation (ONEX)

98.59

0.12

( 0.12% )

Updated: 11:43:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.96	0.983304312199	97.63	100.81	96.83	64446	98.98732699	CS
4	-1.49	-1.48880895284	100.08	101.04	96.21	72261	98.31479938	CS
12	-1.79	-1.78322374975	100.38	104.87	96.21	87344	100.46638841	CS
26	22.58	29.7066175503	76.01	107.28	75.96	95234	95.77387556	CS
52	36.42	58.5813093132	62.17	107.28	58.71	123061	80.56936662	CS
156	15.18	18.1992566839	83.41	107.28	58.71	142883	78.29137553	CS
260	21.1	27.2293199122	77.49	107.28	37	163800	73.71864837	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	98.74	0	0.00	98.74	98.74	98.74	0
1714081200	98.74	-0.51	-0.51	98.41	100.25	97.87	67124
1713994800	99.25	-0.93	-0.93	99.79	100.81	99.17	43769
1713908400	100.18	1.97	2.01	98.95	100.47	98.57	77415
1713822000	98.21	0.91	0.94	97.63	98.31	96.83	69014
1713562800	97.3	-1.05	-1.07	98.35	98.81	96.97	63659
1713476400	98.35	0.79	0.81	97.18	99	97.05	89402
1713390000	97.56	-0.46	-0.47	97.67	98.01	96.59	75865
1713303600	98.02	1.21	1.25	96.86	98.73	96.47	76051
1713217200	96.81	0.14	0.14	97.62	98.77	96.64	82569
1712958000	96.67	-1.19	-1.22	97.66	97.94	96.24	84634
1712871600	97.86	-0.62	-0.63	98.39	98.69	97.48	139982
1712785200	98.48	-0.76	-0.77	97.96	99.16	97.96	45740
1712698800	99.24	-0.06	-0.06	99.51	99.55	97.79	58803
1712612400	99.3	0.91	0.92	98.1	99.72	97.03	59949
1712353200	98.39	1.08	1.11	96.21	99.21	96.21	86135
1712266800	97.31	-1.19	-1.21	98.64	99.17	97.18	67335
1712180400	98.5	-0.85	-0.86	98.87	99.81	97.55	96747
1712094000	99.35	-1.61	-1.59	101.04	101.04	99.25	49978
1712007600	100.96	-0.51	-0.50	100.08	101	99.67	46140
1711662000	101.47	0.71	0.70	100.78	102.3	100.78	56197
1711575600	100.76	-0.26	-0.26	101.06	101.06	99.9	48199
1711489200	101.02	1.98	2.00	100.49	101.82	98.98	98493
1711402800	99.04	-1.94	-1.92	100.5	101.47	98.88	57382
1711143600	100.98	-0.16	-0.16	101.08	102.27	99.93	61460
1711057200	101.14	0.9	0.90	100.64	102.65	100.53	100813
1710970800	100.24	0.63	0.63	99.78	100.65	99.48	57036
1710884400	99.61	-0.77	-0.77	101.02	101.1	99.53	67984
1710798000	100.38	0.39	0.39	99.78	100.94	98.98	66331
1710538800	99.99	-1.21	-1.20	100.97	102.28	99.66	300155
1710452400	101.2	-1.44	-1.40	102.13	102.83	100.47	79847
1710366000	102.64	0.48	0.47	102.38	103.12	101.99	90764
1710279600	102.16	1.88	1.87	100.59	102.73	100.28	69944
1710193200	100.28	0.41	0.41	99.87	101.7	99.87	40480
1709937600	99.87	-0.85	-0.84	100.41	100.64	99.18	47645
1709851200	100.72	-0.5	-0.49	101.24	102.15	99.39	39801
1709764800	101.22	-0.53	-0.52	102.21	102.8	101.09	54328
1709678400	101.75	1.8	1.80	99.61	102.1	99.6	138947
1709592000	99.95	-1.88	-1.85	101.84	101.84	99.78	68967
1709332800	101.83	0.76	0.75	100.49	102.27	100.49	89265
1709246400	101.07	-0.83	-0.81	101.77	102.08	99.94	315400
1709160000	101.9	0.82	0.81	100.71	102.32	100.69	146295
1709073600	101.08	2.07	2.09	100.49	102.46	99.06	205755
1708987200	99.01	-2.79	-2.74	99.74	103.28	98.95	155839
1708728000	101.8	-1.61	-1.56	103.52	104	98.03	162361
1708641600	103.41	0.41	0.40	103.09	104.25	102.83	75744
1708555200	103	0.35	0.34	102.19	103.56	101.94	124154
1708468800	102.65	-0.09	-0.09	101.53	102.73	101.53	107301
1708123200	102.74	-0.33	-0.32	102.41	103.27	102.41	55514
1708036800	103.07	0.09	0.09	104	104.76	102.32	62459
1707950400	102.98	2.69	2.68	101.31	103.31	101.31	150996
1707864000	100.29	-1.45	-1.43	101	101.14	99.46	55106
1707777600	101.74	-0.66	-0.64	101.88	102.11	101.09	42776
1707518400	102.4	-1.14	-1.10	103.53	103.53	102	47029
1707432000	103.54	-0.49	-0.47	104.36	104.87	103.31	62651
1707345600	104.03	0.24	0.23	103.55	104.34	103.15	71450
1707259200	103.79	2.76	2.73	101.61	103.92	101.61	63461
1707172800	101.03	0.07	0.07	100.38	101.4	100.3	66533
1706913600	100.96	-0.02	-0.02	100.57	101.09	100	92893
1706827200	100.98	1.71	1.72	99.24	101.21	99.1	63562
1706740800	99.27	-0.46	-0.46	99.77	100.37	99.07	163167
1706654400	99.73	-0.77	-0.77	99.23	100.75	99.17	136428
1706568000	100.5	-6.35	-5.94	106.84	106.84	99.77	115686

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions