Onex Corporation (ONEX)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 0.89911134344 | 95.65 | 99.42 | 95.06 | 89839 | 97.4817535 | CS |
| 4 | 4.37 | 4.74278272194 | 92.14 | 100.26 | 90.7 | 139732 | 95.41207601 | CS |
| 12 | -1.94 | -1.97054342306 | 98.45 | 101.31 | 90.66 | 110700 | 95.90806801 | CS |
| 26 | -3.48 | -3.4803480348 | 99.99 | 107.28 | 90.66 | 101367 | 98.42335882 | CS |
| 52 | 19.61 | 25.5006501951 | 76.9 | 107.28 | 74.37 | 99580 | 91.65583409 | CS |
| 156 | 6.8 | 7.57997993535 | 89.71 | 107.28 | 59.14 | 139596 | 78.85365081 | CS |
| 260 | 16.2 | 20.1718341427 | 80.31 | 107.28 | 37 | 159334 | 74.46135536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 96.51 | 1.4 | 1.47 | 95.6 | 97.29 | 95.19 | 157125 |
| 1721338800 | 95.11 | -2.66 | -2.72 | 97.77 | 98.14 | 95.06 | 82164 |
| 1721252400 | 97.77 | -1.23 | -1.24 | 98.48 | 98.68 | 97.39 | 91532 |
| 1721166000 | 99 | 1.52 | 1.56 | 97.27 | 99.42 | 97.27 | 130113 |
| 1721079600 | 97.48 | 0.3 | 0.31 | 97.58 | 98.02 | 96.87 | 49386 |
| 1720820400 | 97.18 | 1.51 | 1.58 | 95.65 | 97.85 | 95.45 | 95999 |
| 1720734000 | 95.67 | 1.46 | 1.55 | 94.32 | 95.84 | 94.26 | 183229 |
| 1720647600 | 94.21 | -0.39 | -0.41 | 94.63 | 95.35 | 93.91 | 126382 |
| 1720561200 | 94.6 | -2.07 | -2.14 | 96.15 | 96.45 | 94.37 | 57390 |
| 1720474800 | 96.67 | -1.35 | -1.38 | 98 | 98.4 | 96.3 | 66715 |
| 1720215600 | 98.02 | -1.3 | -1.31 | 99.32 | 99.32 | 97.95 | 90887 |
| 1720129200 | 99.32 | -0.45 | -0.45 | 98.26 | 99.8 | 98.26 | 25273 |
| 1720042800 | 99.77 | 2.44 | 2.51 | 97.27 | 100.26 | 96.83 | 141890 |
| 1719956400 | 97.33 | 4.31 | 4.63 | 91.75 | 97.85 | 91.71 | 170669 |
| 1719610800 | 93.02 | 0.57 | 0.62 | 92.56 | 93.24 | 92.12 | 165714 |
| 1719524400 | 92.45 | 0.34 | 0.37 | 92.42 | 92.99 | 91.43 | 197921 |
| 1719438000 | 92.11 | -2.11 | -2.24 | 93.84 | 95.25 | 91.95 | 179199 |
| 1719351600 | 94.22 | -2.78 | -2.87 | 97.31 | 98.29 | 93.91 | 162353 |
| 1719265200 | 97 | 3.52 | 3.77 | 93.16 | 97.34 | 93.16 | 243455 |
| 1719006000 | 93.48 | 1.22 | 1.32 | 92.14 | 93.98 | 90.7 | 394640 |
| 1718919600 | 92.26 | 0.88 | 0.96 | 90.99 | 92.33 | 90.66 | 202494 |
| 1718833200 | 91.38 | -1.22 | -1.32 | 92.44 | 92.52 | 91.38 | 58094 |
| 1718746800 | 92.6 | -0.97 | -1.04 | 93.52 | 94 | 92.12 | 166403 |
| 1718660400 | 93.57 | -0.74 | -0.78 | 94.33 | 95.09 | 93.04 | 182368 |
| 1718401200 | 94.31 | -1.15 | -1.20 | 94.95 | 95.8 | 93.82 | 106473 |
| 1718314800 | 95.46 | -0.9 | -0.93 | 96.74 | 96.74 | 95.31 | 66472 |
| 1718228400 | 96.36 | 0.85 | 0.89 | 95.62 | 97.87 | 95.62 | 58656 |
| 1718142000 | 95.51 | -1.8 | -1.85 | 96.82 | 97.4 | 95.03 | 89578 |
| 1718055600 | 97.31 | 0.56 | 0.58 | 96.51 | 98.13 | 96.51 | 74949 |
| 1717796400 | 96.75 | -1.86 | -1.89 | 98.11 | 98.73 | 96.56 | 89409 |
| 1717710000 | 98.61 | -1.42 | -1.42 | 99.92 | 100.23 | 98.46 | 50707 |
| 1717623600 | 100.03 | 1.89 | 1.93 | 98.06 | 100.5 | 98.06 | 86118 |
| 1717537200 | 98.14 | 1.4 | 1.45 | 96.58 | 98.35 | 96.58 | 98661 |
| 1717450800 | 96.74 | 0.12 | 0.12 | 96 | 97.62 | 95.81 | 105801 |
| 1717191600 | 96.62 | 1.4 | 1.47 | 95.23 | 97.09 | 94.96 | 221222 |
| 1717105200 | 95.22 | 0.06 | 0.06 | 95.15 | 96 | 94.91 | 85376 |
| 1717018800 | 95.16 | -1.39 | -1.44 | 96.2 | 96.75 | 95.08 | 98857 |
| 1716932400 | 96.55 | -1.78 | -1.81 | 98.8 | 98.8 | 96.45 | 98440 |
| 1716846000 | 98.33 | 0.61 | 0.62 | 97.04 | 98.75 | 97.04 | 38886 |
| 1716586800 | 97.72 | 0.11 | 0.11 | 97.63 | 98.05 | 96.66 | 50289 |
| 1716500400 | 97.61 | 0.29 | 0.30 | 97.51 | 98.05 | 96.73 | 72206 |
| 1716414000 | 97.32 | 0.37 | 0.38 | 97.26 | 98.61 | 96.23 | 119325 |
| 1716327600 | 96.95 | 0.6 | 0.62 | 96.3 | 97.48 | 95.97 | 87516 |
| 1715982000 | 96.35 | 1.1 | 1.15 | 94.9 | 96.54 | 94.9 | 113533 |
| 1715895600 | 95.25 | -1.56 | -1.61 | 96.82 | 97 | 94.91 | 209329 |
| 1715809200 | 96.81 | -0.32 | -0.33 | 97.58 | 98.02 | 95.99 | 106429 |
| 1715722800 | 97.13 | 0.85 | 0.88 | 96.41 | 97.71 | 96.41 | 84744 |
| 1715636400 | 96.28 | 0.95 | 1.00 | 95.33 | 96.54 | 94.78 | 134523 |
| 1715377200 | 95.33 | -4.69 | -4.69 | 100 | 100 | 94.79 | 162093 |
| 1715290800 | 100.02 | 0.33 | 0.33 | 100.46 | 101.31 | 99.88 | 58622 |
| 1715204400 | 99.69 | -0.3 | -0.30 | 99.94 | 100 | 98.38 | 70458 |
| 1715118000 | 99.99 | -0.43 | -0.43 | 100.42 | 100.54 | 99.8 | 49286 |
| 1715031600 | 100.42 | -0.02 | -0.02 | 100.19 | 101 | 100.14 | 51301 |
| 1714772400 | 100.44 | 1.02 | 1.03 | 99.6 | 101.06 | 99.6 | 52340 |
| 1714686000 | 99.42 | 0.9 | 0.91 | 98.58 | 99.68 | 98.53 | 45198 |
| 1714599600 | 98.52 | 0.85 | 0.87 | 97.07 | 98.59 | 97.07 | 56536 |
| 1714513200 | 97.67 | -0.6 | -0.61 | 97.29 | 98.86 | 97.29 | 72842 |
| 1714426800 | 98.27 | -0.47 | -0.48 | 98.45 | 99.14 | 97.49 | 79478 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
