Onex Corporation (ONEX)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.06 | -3.52552969781 | 115.16 | 118 | 108.44 | 103912 | 112.21006588 | CS |
| 4 | -1.4 | -1.24444444444 | 112.5 | 118 | 108.44 | 125605 | 112.2534288 | CS |
| 12 | 13.6 | 13.9487179487 | 97.5 | 118.91 | 94.97 | 127835 | 111.6607247 | CS |
| 26 | 13.52 | 13.8552982168 | 97.58 | 118.91 | 85.36 | 112323 | 102.94407326 | CS |
| 52 | 18.26 | 19.6682464455 | 92.84 | 118.91 | 85.36 | 107521 | 100.76753891 | CS |
| 156 | 15.1 | 15.7291666667 | 96 | 118.91 | 59.14 | 137724 | 79.87881626 | CS |
| 260 | 23.3 | 26.5375854214 | 87.8 | 118.91 | 37 | 157472 | 75.94695866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736894400 | 110.57 | 2.07 | 1.91 | 108.51 | 111.36 | 108.51 | 131256 |
| 1736808000 | 108.5 | -6.52 | -5.67 | 114.18 | 114.19 | 108.44 | 148186 |
| 1736548800 | 115.02 | -0.98 | -0.84 | 117.5 | 118 | 113.9 | 153673 |
| 1736462400 | 116 | -0.09 | -0.08 | 115.93 | 116.54 | 115.93 | 24040 |
| 1736376000 | 116.09 | 1.08 | 0.94 | 115.16 | 116.33 | 114.62 | 62405 |
| 1736289600 | 115.01 | -0.99 | -0.85 | 115 | 116.31 | 114.95 | 152677 |
| 1736203200 | 116 | 1.4 | 1.22 | 115.05 | 118 | 114.99 | 104777 |
| 1735944000 | 114.6 | 2.27 | 2.02 | 112.25 | 116 | 112.25 | 73413 |
| 1735857600 | 112.33 | 0.05 | 0.04 | 112 | 113.4 | 112 | 57474 |
| 1735684800 | 112.28 | -1.74 | -1.53 | 113.65 | 114.18 | 112.08 | 94833 |
| 1735598400 | 114.02 | 0.48 | 0.42 | 112.9 | 114.37 | 112.34 | 99971 |
| 1735339200 | 113.54 | 3.19 | 2.89 | 110.61 | 113.75 | 110.61 | 211647 |
| 1735069200 | 110.35 | 1.08 | 0.99 | 109.94 | 110.35 | 108.94 | 25042 |
| 1734993600 | 109.27 | -1.14 | -1.03 | 110.46 | 110.6 | 108.96 | 39658 |
| 1734734400 | 110.41 | -0.87 | -0.78 | 110.55 | 111.35 | 109.75 | 381499 |
| 1734648000 | 111.28 | 0.97 | 0.88 | 110.5 | 111.64 | 109.59 | 184051 |
| 1734561600 | 110.31 | -2.43 | -2.16 | 112.5 | 113.1 | 110.08 | 190681 |
| 1734475200 | 112.74 | -1.01 | -0.89 | 113.93 | 114 | 112.71 | 129043 |
| 1734388800 | 113.75 | -1.37 | -1.19 | 115.12 | 115.7 | 113.34 | 78665 |
| 1734129600 | 115.12 | 0.65 | 0.57 | 115.01 | 115.54 | 114.26 | 64386 |
| 1734043200 | 114.47 | -3.28 | -2.79 | 118 | 118 | 114.44 | 68827 |
| 1733956800 | 117.75 | 1.2 | 1.03 | 116.89 | 118.89 | 116.66 | 125984 |
| 1733870400 | 116.55 | 0.2 | 0.17 | 116.42 | 116.69 | 115.28 | 73768 |
| 1733784000 | 116.35 | 0.68 | 0.59 | 114.28 | 117.12 | 114.28 | 173515 |
| 1733524800 | 115.67 | 0.1 | 0.09 | 117.12 | 117.12 | 115 | 72054 |
| 1733438400 | 115.57 | 0.4 | 0.35 | 115.4 | 116.21 | 115 | 96002 |
| 1733352000 | 115.17 | 0.56 | 0.49 | 115 | 115.79 | 114.68 | 117313 |
| 1733265600 | 114.61 | 0.8 | 0.70 | 113.81 | 114.85 | 113 | 117175 |
| 1733179200 | 113.81 | -0.08 | -0.07 | 113.9 | 114.45 | 112.87 | 97789 |
| 1732920000 | 113.89 | 0.47 | 0.41 | 112.83 | 114.24 | 112.83 | 70909 |
| 1732833600 | 113.42 | -0.05 | -0.04 | 113.53 | 115.37 | 112.97 | 17988 |
| 1732747200 | 113.47 | -0.46 | -0.40 | 112.92 | 114.4 | 112.92 | 113192 |
| 1732660800 | 113.93 | -1.31 | -1.14 | 114.56 | 114.81 | 113.52 | 67367 |
| 1732574400 | 115.24 | 3.15 | 2.81 | 112.48 | 115.26 | 112.48 | 426692 |
| 1732315200 | 112.09 | 0.17 | 0.15 | 112 | 112.26 | 111.55 | 114061 |
| 1732228800 | 111.92 | 1.45 | 1.31 | 110.23 | 112.2 | 109.94 | 127838 |
| 1732142400 | 110.47 | -0.71 | -0.64 | 111.23 | 111.23 | 109.77 | 101914 |
| 1732056000 | 111.18 | -0.45 | -0.40 | 111.5 | 112.08 | 110.31 | 224170 |
| 1731969600 | 111.63 | -1.54 | -1.36 | 112.69 | 113.06 | 111.36 | 192285 |
| 1731710400 | 113.17 | -2.11 | -1.83 | 114.89 | 115.15 | 112.77 | 148662 |
| 1731624000 | 115.28 | 0.13 | 0.11 | 114.99 | 117.42 | 114.81 | 212303 |
| 1731537600 | 115.15 | -0.82 | -0.71 | 115.91 | 115.91 | 113.91 | 186133 |
| 1731451200 | 115.97 | -2.41 | -2.04 | 118.56 | 118.56 | 115.82 | 103917 |
| 1731364800 | 118.38 | 7.26 | 6.53 | 113.35 | 118.91 | 112.73 | 267604 |
| 1731105600 | 111.12 | 2.37 | 2.18 | 110.25 | 115.5 | 110 | 342621 |
| 1731019200 | 108.75 | 1.15 | 1.07 | 108.87 | 109.94 | 107.53 | 249576 |
| 1730932800 | 107.6 | 4.66 | 4.53 | 103.88 | 107.89 | 103.88 | 114594 |
| 1730846400 | 102.94 | 1.33 | 1.31 | 102.01 | 103.76 | 102 | 81241 |
| 1730760000 | 101.61 | 0.87 | 0.86 | 99.56 | 103 | 99.56 | 75833 |
| 1730497200 | 100.74 | 0.52 | 0.52 | 100.01 | 102.28 | 100.01 | 104448 |
| 1730410800 | 100.22 | -0.36 | -0.36 | 100.8 | 101 | 98.67 | 144114 |
| 1730324400 | 100.58 | -0.14 | -0.14 | 100.68 | 102.73 | 100.07 | 105540 |
| 1730238000 | 100.72 | 1.91 | 1.93 | 98.99 | 101 | 98.99 | 117634 |
| 1730151600 | 98.81 | 1.93 | 1.99 | 96.68 | 99.22 | 96.68 | 51720 |
| 1729892400 | 96.88 | -0.18 | -0.19 | 97.59 | 97.7 | 96.15 | 30597 |
| 1729806000 | 97.06 | 0.98 | 1.02 | 95.52 | 97.82 | 94.97 | 85142 |
| 1729719600 | 96.08 | -1.42 | -1.46 | 97.5 | 97.64 | 95.09 | 58705 |
| 1729633200 | 97.5 | -0.84 | -0.85 | 98.17 | 98.18 | 96.54 | 115108 |
| 1729546800 | 98.34 | -0.77 | -0.78 | 99.04 | 99.04 | 97.96 | 58431 |
| 1729287600 | 99.11 | -0.94 | -0.94 | 100.06 | 100.82 | 99.1 | 61661 |
| 1729201200 | 100.05 | 3.45 | 3.57 | 96.64 | 100.63 | 96.64 | 75136 |
| 1729114800 | 96.6 | 0.26 | 0.27 | 96.34 | 97.94 | 96.34 | 107681 |
| 1729028400 | 96.34 | -2.26 | -2.29 | 99.1 | 99.1 | 96.12 | 133458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
