Onex Corporation
ONEX.TO · TSX
Market closed107.17-1.47 (-1.35%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 107.10 | 107.21 | 107.08 | 107.21 | 107.21 | 2.33K |
| July 17, 2026 | 107.11 | 107.19 | 107.08 | 107.19 | 107.19 | 1.60K |
| July 17, 2026 | 107.04 | 107.28 | 107.04 | 107.19 | 107.19 | 2.00K |
| July 17, 2026 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 400.00 |
| July 17, 2026 | 107.03 | 107.10 | 107.02 | 107.10 | 107.10 | 1.20K |
| July 17, 2026 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | 900.00 |
| July 17, 2026 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 100.00 |
| July 17, 2026 | 106.81 | 106.97 | 106.81 | 106.97 | 106.97 | 1.80K |
| July 17, 2026 | 107.14 | 107.15 | 106.86 | 106.86 | 106.86 | 3.40K |
| July 17, 2026 | 106.93 | 106.99 | 106.81 | 106.99 | 106.99 | 400.00 |
| July 17, 2026 | 106.85 | 106.89 | 106.85 | 106.89 | 106.89 | 400.00 |
| July 17, 2026 | 106.85 | 106.85 | 106.79 | 106.79 | 106.79 | 300.00 |
| July 17, 2026 | 106.89 | 106.89 | 106.85 | 106.85 | 106.85 | 400.00 |
| July 17, 2026 | 106.78 | 106.92 | 106.78 | 106.92 | 106.92 | 1.60K |
| July 17, 2026 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | 100.00 |
| July 17, 2026 | 106.74 | 106.75 | 106.58 | 106.58 | 106.58 | 300.00 |
| July 17, 2026 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 100.00 |
| July 17, 2026 | 106.67 | 106.69 | 106.67 | 106.69 | 106.69 | 246.00 |
| July 17, 2026 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 100.00 |
| July 17, 2026 | 106.56 | 106.56 | 106.55 | 106.55 | 106.55 | 300.00 |
| July 17, 2026 | 106.31 | 106.44 | 106.31 | 106.44 | 106.44 | 600.00 |
| July 17, 2026 | 106.39 | 106.39 | 106.30 | 106.30 | 106.30 | 1.60K |
| July 17, 2026 | 106.49 | 106.59 | 106.40 | 106.48 | 106.48 | 800.00 |
| July 17, 2026 | 106.33 | 106.55 | 106.33 | 106.55 | 106.55 | 1.30K |
| July 17, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 138.00 |
| July 17, 2026 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | 100.00 |
| July 17, 2026 | 106.36 | 106.36 | 106.33 | 106.33 | 106.33 | 401.00 |
| July 17, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 100.00 |
| July 17, 2026 | 106.53 | 106.53 | 106.33 | 106.33 | 106.33 | 400.00 |
| July 17, 2026 | 106.40 | 106.40 | 106.36 | 106.37 | 106.37 | 500.00 |
| July 17, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 100.00 |
| July 17, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 200.00 |
| July 17, 2026 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | 100.00 |
| July 17, 2026 | 106.54 | 106.54 | 106.53 | 106.53 | 106.53 | 500.00 |
| July 17, 2026 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | 100.00 |
| July 17, 2026 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 100.00 |
| July 17, 2026 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 100.00 |
| July 17, 2026 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | 100.00 |
| July 17, 2026 | 106.60 | 106.60 | 106.56 | 106.56 | 106.56 | 700.00 |
| July 17, 2026 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 300.00 |
| July 17, 2026 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | 100.00 |
| July 17, 2026 | 106.67 | 106.67 | 106.62 | 106.62 | 106.62 | 500.00 |
| July 17, 2026 | 106.61 | 106.84 | 106.57 | 106.84 | 106.84 | 900.00 |
| July 17, 2026 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | 100.00 |
| July 17, 2026 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 100.00 |
| July 17, 2026 | 107.03 | 107.03 | 106.80 | 106.80 | 106.80 | 720.00 |
| July 17, 2026 | 107.14 | 107.14 | 107.13 | 107.13 | 107.13 | 200.00 |
| July 17, 2026 | 107.23 | 107.23 | 107.19 | 107.19 | 107.19 | 400.00 |
| July 17, 2026 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | 100.00 |
| July 17, 2026 | 107.45 | 107.45 | 107.30 | 107.30 | 107.30 | 400.00 |
| July 17, 2026 | 107.62 | 107.70 | 107.46 | 107.46 | 107.46 | 700.00 |
| July 17, 2026 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | 100.00 |
| July 17, 2026 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | 100.00 |
| July 17, 2026 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | 200.00 |
| July 17, 2026 | 107.72 | 107.73 | 107.72 | 107.73 | 107.73 | 1.10K |
| July 17, 2026 | 107.92 | 107.92 | 107.83 | 107.83 | 107.83 | 300.00 |
| July 17, 2026 | 107.72 | 107.93 | 107.72 | 107.93 | 107.93 | 900.00 |
| July 17, 2026 | 107.72 | 107.73 | 107.72 | 107.73 | 107.73 | 300.00 |
| July 17, 2026 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | 100.00 |
| July 17, 2026 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | 100.00 |
| July 17, 2026 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | 100.00 |
| July 17, 2026 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | 100.00 |
| July 17, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 100.00 |
| July 17, 2026 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | 249.00 |
| July 17, 2026 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 237.00 |
| July 17, 2026 | 107.43 | 107.44 | 107.43 | 107.44 | 107.44 | 310.00 |
| July 17, 2026 | 107.32 | 107.36 | 107.31 | 107.36 | 107.36 | 600.00 |
| July 17, 2026 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | — |
| July 17, 2026 | 107.27 | 107.27 | 107.19 | 107.19 | 107.19 | 1.30K |
| July 17, 2026 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | 100.00 |
| July 17, 2026 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 201.00 |
| July 17, 2026 | 107.47 | 107.48 | 107.47 | 107.48 | 107.48 | 200.00 |
| July 17, 2026 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 200.00 |
| July 17, 2026 | 107.28 | 107.37 | 107.28 | 107.37 | 107.37 | 300.00 |
| July 17, 2026 | 107.17 | 107.21 | 107.17 | 107.21 | 107.21 | 600.00 |
| July 17, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 100.00 |
| July 17, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 100.00 |
| July 17, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 100.00 |
| July 17, 2026 | 107.17 | 107.18 | 107.10 | 107.10 | 107.10 | 1.10K |
| July 17, 2026 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | 100.00 |
| July 17, 2026 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | 100.00 |
| July 17, 2026 | 107.38 | 107.39 | 107.38 | 107.39 | 107.39 | 200.00 |
| July 17, 2026 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | 200.00 |
| July 17, 2026 | 107.18 | 107.19 | 107.17 | 107.19 | 107.19 | 600.00 |
| July 17, 2026 | 107.16 | 107.27 | 107.16 | 107.26 | 107.26 | 800.00 |
| July 17, 2026 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | 200.00 |
| July 17, 2026 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | 100.00 |
| July 17, 2026 | 107.11 | 107.13 | 107.11 | 107.13 | 107.13 | 200.00 |
| July 17, 2026 | 107.09 | 107.11 | 107.09 | 107.10 | 107.10 | 1.10K |
| July 17, 2026 | 107.01 | 107.01 | 107.00 | 107.00 | 107.00 | 300.00 |
| July 17, 2026 | 107.11 | 107.11 | 107.02 | 107.02 | 107.02 | 200.00 |
| July 17, 2026 | 107.26 | 107.26 | 107.18 | 107.18 | 107.18 | 400.00 |
| July 17, 2026 | 107.46 | 107.46 | 107.33 | 107.33 | 107.33 | 200.00 |
| July 17, 2026 | 107.71 | 107.71 | 107.63 | 107.63 | 107.63 | 600.00 |
| July 17, 2026 | 107.74 | 107.75 | 107.73 | 107.75 | 107.75 | 1.40K |
| July 17, 2026 | 107.69 | 107.87 | 107.56 | 107.85 | 107.85 | 1.90K |
| July 17, 2026 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 100.00 |
| July 17, 2026 | 107.59 | 107.74 | 107.59 | 107.74 | 107.74 | 700.00 |
| July 17, 2026 | 107.51 | 107.51 | 107.40 | 107.40 | 107.40 | 1.00K |
| July 17, 2026 | 107.31 | 107.48 | 107.31 | 107.48 | 107.48 | 2.10K |
| July 17, 2026 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | 200.00 |
| July 17, 2026 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | 700.00 |
| July 17, 2026 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 100.00 |
| July 17, 2026 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | 100.00 |
| July 17, 2026 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | 100.00 |
| July 17, 2026 | 107.69 | 107.69 | 107.35 | 107.35 | 107.35 | 1.90K |
| July 17, 2026 | 107.69 | 107.76 | 107.69 | 107.76 | 107.76 | 400.00 |
| July 17, 2026 | 107.53 | 107.65 | 107.49 | 107.65 | 107.65 | 1.00K |
| July 17, 2026 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 200.00 |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 200.00 |
| July 17, 2026 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 200.00 |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 200.00 |
| July 17, 2026 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 100.00 |
| July 17, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 100.00 |
| July 17, 2026 | 107.70 | 107.70 | 107.53 | 107.53 | 107.53 | 1.10K |
| July 17, 2026 | 107.35 | 107.77 | 107.35 | 107.77 | 107.77 | 1.50K |
| July 17, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 100.00 |
| July 17, 2026 | 107.50 | 107.50 | 107.29 | 107.29 | 107.29 | 400.00 |
| July 17, 2026 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | 100.00 |
| July 17, 2026 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 100.00 |
| July 17, 2026 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | 102.00 |
| July 17, 2026 | 107.85 | 107.85 | 107.81 | 107.81 | 107.81 | 300.00 |
| July 17, 2026 | 107.93 | 107.93 | 107.92 | 107.92 | 107.92 | 200.00 |
| July 17, 2026 | 108.17 | 108.17 | 108.01 | 108.01 | 108.01 | 1.00K |
| July 17, 2026 | 108.25 | 108.25 | 108.16 | 108.16 | 108.16 | 300.00 |
| July 17, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 100.00 |
| July 17, 2026 | 108.17 | 108.17 | 108.09 | 108.09 | 108.09 | 1.30K |
| July 17, 2026 | 107.80 | 108.32 | 107.80 | 108.32 | 108.32 | 600.00 |
| July 17, 2026 | 107.94 | 107.94 | 107.92 | 107.92 | 107.92 | 1.20K |
| July 17, 2026 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | 200.00 |
| July 17, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 300.00 |
| July 17, 2026 | 108.24 | 108.62 | 108.24 | 108.62 | 108.62 | 400.00 |
| July 17, 2026 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 400.00 |