Onex Corporation ONEX
TSX · Canada · Finance
CAD 105.13+3.09 (+3.03%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 105.13 | +3.03% | CAD 102.34 | CAD 105.81 | CAD 101.19 | 159.90K |
| 2026-09-30 | CAD 102.04 | -1.35% | CAD 103.63 | CAD 103.63 | CAD 100.63 | 172.00K |
| 2026-09-29 | CAD 103.44 | -1.77% | CAD 105.18 | CAD 105.30 | CAD 101.90 | 153.70K |
| 2026-09-28 | CAD 105.30 | -3.04% | CAD 108.61 | CAD 108.61 | CAD 105.07 | 165.90K |
| 2026-09-25 | CAD 108.60 | +0.20% | CAD 108.34 | CAD 109.00 | CAD 106.79 | 95.70K |
| 2026-09-24 | CAD 108.38 | -0.48% | CAD 108.82 | CAD 108.82 | CAD 107.56 | 76.20K |
| 2026-09-23 | CAD 108.90 | -1.02% | CAD 109.44 | CAD 109.86 | CAD 108.67 | 164.00K |
| 2026-09-22 | CAD 110.02 | +1.09% | CAD 109.32 | CAD 111.14 | CAD 108.57 | 113.50K |
| 2026-09-21 | CAD 108.83 | -0.51% | CAD 109.39 | CAD 110.12 | CAD 108.00 | 185.10K |
| 2026-09-18 | CAD 109.39 | +0.13% | CAD 108.77 | CAD 109.59 | CAD 107.41 | 126.90K |
| 2026-09-17 | CAD 109.25 | +0.54% | CAD 110.00 | CAD 110.10 | CAD 108.62 | 92.60K |
| 2026-09-16 | CAD 108.66 | +0.04% | CAD 108.65 | CAD 110.09 | CAD 107.77 | 90.50K |
| 2026-09-15 | CAD 108.62 | -0.50% | CAD 109.10 | CAD 109.28 | CAD 107.21 | 93.30K |
| 2026-09-14 | CAD 109.17 | -1.20% | CAD 110.38 | CAD 110.51 | CAD 107.69 | 106.40K |
| 2026-09-11 | CAD 110.50 | +2.64% | CAD 108.24 | CAD 110.64 | CAD 108.00 | 137.30K |
| 2026-09-10 | CAD 107.66 | -1.71% | CAD 108.53 | CAD 109.01 | CAD 106.87 | 140.10K |
| 2026-09-09 | CAD 109.53 | -0.25% | CAD 109.99 | CAD 109.99 | CAD 108.00 | 81.50K |
| 2026-09-08 | CAD 109.81 | -3.55% | CAD 113.14 | CAD 113.40 | CAD 109.79 | 133.80K |
| 2026-09-04 | CAD 113.85 | +0.21% | CAD 112.88 | CAD 114.15 | CAD 112.84 | 73.40K |
| 2026-09-03 | CAD 113.61 | +1.84% | CAD 112.30 | CAD 113.70 | CAD 111.99 | 114.80K |
| 2026-09-02 | CAD 111.56 | +0.50% | CAD 110.84 | CAD 112.71 | CAD 110.64 | 101.90K |
| 2026-09-01 | CAD 111.01 | -1.67% | CAD 112.85 | CAD 113.59 | CAD 110.44 | 173.90K |
| 2026-08-31 | CAD 112.89 | -0.19% | CAD 112.22 | CAD 113.84 | CAD 111.28 | 154.50K |
| 2026-08-28 | CAD 113.11 | -0.96% | CAD 114.84 | CAD 114.84 | CAD 113.10 | 161.80K |
| 2026-08-27 | CAD 114.21 | -2.31% | CAD 114.57 | CAD 116.76 | CAD 113.99 | 179.30K |
| 2026-08-26 | CAD 116.91 | +0.20% | CAD 116.54 | CAD 118.11 | CAD 116.15 | 88.90K |
| 2026-08-25 | CAD 116.68 | +1.21% | CAD 115.79 | CAD 117.00 | CAD 114.61 | 121.00K |
| 2026-08-24 | CAD 115.28 | +1.67% | CAD 113.39 | CAD 115.52 | CAD 112.74 | 135.50K |
| 2026-08-21 | CAD 113.39 | +1.20% | CAD 111.24 | CAD 115.93 | CAD 111.24 | 200.80K |
| 2026-08-20 | CAD 112.04 | -0.59% | CAD 113.25 | CAD 113.71 | CAD 110.86 | 87.20K |
| 2026-08-19 | CAD 112.70 | +0.03% | CAD 112.81 | CAD 113.94 | CAD 112.34 | 146.80K |
| 2026-08-18 | CAD 112.67 | -1.52% | CAD 113.25 | CAD 113.99 | CAD 112.30 | 69.80K |
| 2026-08-17 | CAD 114.41 | -0.95% | CAD 115.51 | CAD 115.57 | CAD 112.91 | 87.10K |
| 2026-08-14 | CAD 115.51 | -2.12% | CAD 118.01 | CAD 118.01 | CAD 114.84 | 123.00K |
| 2026-08-13 | CAD 118.01 | +2.60% | CAD 113.18 | CAD 118.32 | CAD 111.74 | 110.30K |
| 2026-08-12 | CAD 115.02 | +0.14% | CAD 115.00 | CAD 115.22 | CAD 112.70 | 139.00K |
| 2026-08-11 | CAD 114.86 | +3.60% | CAD 111.21 | CAD 115.17 | CAD 111.00 | 153.70K |
| 2026-08-10 | CAD 110.87 | -0.97% | CAD 111.33 | CAD 112.24 | CAD 110.48 | 34.60K |
| 2026-08-07 | CAD 111.96 | -0.72% | CAD 112.52 | CAD 113.14 | CAD 111.69 | 38.60K |
| 2026-08-06 | CAD 112.77 | -0.65% | CAD 113.14 | CAD 113.67 | CAD 111.35 | 51.70K |
| 2026-08-05 | CAD 113.51 | +0.11% | CAD 113.50 | CAD 115.00 | CAD 113.13 | 111.10K |
| 2026-08-04 | CAD 113.39 | +5.64% | CAD 108.57 | CAD 115.51 | CAD 108.52 | 192.80K |
| 2026-07-31 | CAD 107.34 | +0.40% | CAD 106.19 | CAD 107.93 | CAD 106.14 | 117.10K |
| 2026-07-30 | CAD 106.91 | -0.94% | CAD 107.31 | CAD 108.41 | CAD 106.06 | 50.50K |
| 2026-07-29 | CAD 107.92 | -2.16% | CAD 110.50 | CAD 110.50 | CAD 107.80 | 119.60K |
| 2026-07-28 | CAD 110.30 | +1.16% | CAD 108.60 | CAD 110.63 | CAD 108.20 | 142.70K |
| 2026-07-27 | CAD 109.04 | +2.25% | CAD 107.12 | CAD 109.60 | CAD 107.06 | 75.70K |
| 2026-07-24 | CAD 106.64 | +3.09% | CAD 104.07 | CAD 107.11 | CAD 103.96 | 146.40K |
| 2026-07-23 | CAD 103.44 | -1.75% | CAD 105.11 | CAD 105.11 | CAD 102.99 | 85.40K |
| 2026-07-22 | CAD 105.28 | -1.07% | CAD 106.82 | CAD 106.82 | CAD 105.00 | 88.40K |
| 2026-07-21 | CAD 106.42 | +0.03% | CAD 106.39 | CAD 107.20 | CAD 106.05 | 63.20K |
| 2026-07-20 | CAD 106.39 | -0.73% | CAD 106.63 | CAD 107.17 | CAD 106.15 | 94.00K |
| 2026-07-17 | CAD 107.17 | -1.35% | CAD 107.14 | CAD 108.70 | CAD 106.30 | 108.90K |
| 2026-07-16 | CAD 108.64 | +0.54% | CAD 108.06 | CAD 108.82 | CAD 106.69 | 78.90K |
| 2026-07-15 | CAD 108.06 | +0.36% | CAD 107.48 | CAD 109.67 | CAD 107.03 | 132.20K |
| 2026-07-14 | CAD 107.67 | +1.37% | CAD 106.26 | CAD 108.30 | CAD 106.10 | 71.30K |
| 2026-07-13 | CAD 106.22 | -1.71% | CAD 107.88 | CAD 108.80 | CAD 105.43 | 87.30K |
| 2026-07-10 | CAD 108.07 | +1.44% | CAD 107.62 | CAD 108.50 | CAD 107.16 | 59.20K |
| 2026-07-09 | CAD 106.54 | -0.69% | CAD 107.73 | CAD 108.11 | CAD 106.10 | 130.10K |
| 2026-07-08 | CAD 107.28 | -3.78% | CAD 111.53 | CAD 111.73 | CAD 106.44 | 246.20K |
| 2026-07-07 | CAD 111.50 | -0.77% | CAD 113.19 | CAD 113.19 | CAD 109.75 | 111.10K |
| 2026-07-06 | CAD 112.37 | +1.86% | CAD 109.48 | CAD 113.90 | CAD 109.48 | 169.30K |
| 2026-07-03 | CAD 110.32 | +1.24% | CAD 108.97 | CAD 110.89 | CAD 108.97 | 38.40K |
| 2026-07-02 | CAD 108.97 | +2.74% | CAD 107.12 | CAD 109.39 | CAD 107.09 | 200.40K |
| 2026-06-30 | CAD 106.06 | +2.24% | CAD 106.47 | CAD 106.91 | CAD 104.22 | 97.10K |
| 2026-06-29 | CAD 103.74 | -0.77% | CAD 104.54 | CAD 104.91 | CAD 102.98 | 79.20K |
| 2026-06-26 | CAD 104.54 | -0.20% | CAD 104.23 | CAD 105.31 | CAD 103.93 | 112.50K |
| 2026-06-25 | CAD 104.75 | +0.74% | CAD 106.57 | CAD 107.00 | CAD 104.00 | 86.20K |
| 2026-06-24 | CAD 103.98 | -1.35% | CAD 105.46 | CAD 106.34 | CAD 103.85 | 137.00K |
| 2026-06-23 | CAD 105.40 | -2.79% | CAD 108.03 | CAD 108.51 | CAD 105.19 | 121.40K |
| 2026-06-22 | CAD 108.43 | -0.90% | CAD 108.55 | CAD 110.66 | CAD 108.30 | 39.20K |
| 2026-06-19 | CAD 109.41 | -1.51% | CAD 111.13 | CAD 111.13 | CAD 109.02 | 379.60K |
| 2026-06-18 | CAD 111.09 | +0.01% | CAD 111.94 | CAD 111.94 | CAD 110.83 | 83.90K |
| 2026-06-17 | CAD 111.08 | +0.18% | CAD 110.18 | CAD 112.86 | CAD 110.11 | 111.20K |
| 2026-06-16 | CAD 110.88 | -0.07% | CAD 110.50 | CAD 112.49 | CAD 110.50 | 80.60K |
| 2026-06-15 | CAD 110.96 | +0.30% | CAD 108.60 | CAD 112.85 | CAD 108.05 | 71.50K |
| 2026-06-12 | CAD 110.63 | +2.86% | CAD 107.16 | CAD 111.22 | CAD 107.16 | 108.90K |
| 2026-06-11 | CAD 107.55 | -0.04% | CAD 107.37 | CAD 108.84 | CAD 106.50 | 145.20K |
| 2026-06-10 | CAD 107.59 | -2.10% | CAD 109.88 | CAD 110.28 | CAD 107.39 | 83.90K |
| 2026-06-09 | CAD 109.90 | +1.71% | CAD 108.40 | CAD 110.48 | CAD 107.68 | 74.00K |
| 2026-06-08 | CAD 108.05 | -0.82% | CAD 109.00 | CAD 109.70 | CAD 107.89 | 82.80K |
| 2026-06-05 | CAD 108.94 | -1.01% | CAD 109.92 | CAD 111.37 | CAD 107.37 | 147.80K |
| 2026-06-04 | CAD 110.05 | +2.46% | CAD 107.49 | CAD 110.75 | CAD 107.49 | 112.50K |
| 2026-06-03 | CAD 107.41 | -2.60% | CAD 109.10 | CAD 109.28 | CAD 105.41 | 144.20K |
| 2026-06-02 | CAD 110.28 | -0.82% | CAD 110.27 | CAD 111.12 | CAD 109.70 | 145.50K |
| 2026-06-01 | CAD 111.19 | +1.01% | CAD 110.77 | CAD 111.62 | CAD 108.92 | 109.30K |
| 2026-05-29 | CAD 110.08 | +1.19% | CAD 109.52 | CAD 111.71 | CAD 109.18 | 170.90K |
| 2026-05-28 | CAD 108.79 | +0.46% | CAD 108.50 | CAD 111.43 | CAD 108.46 | 109.30K |
| 2026-05-27 | CAD 108.29 | +1.84% | CAD 106.27 | CAD 108.79 | CAD 105.82 | 122.20K |
| 2026-05-26 | CAD 106.33 | +0.53% | CAD 105.95 | CAD 106.37 | CAD 105.09 | 65.60K |