Onex Corporation ONEX
TSX · Kanada · Finans
CAD 105,13+3,09 (+%3,03)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |