Onex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 117.90 | 117.90 | 114.78 | 115.11 | 114.68 | 109,975 |
| 2025-11-06 | 116.74 | 120.60 | 116.69 | 117.65 | 117.21 | 92,777 |
| 2025-11-05 | 118.33 | 119.61 | 117.65 | 119.07 | 118.63 | 53,082 |
| 2025-11-04 | 120.52 | 120.93 | 118.09 | 118.20 | 117.76 | 123,450 |
| 2025-11-03 | 121.99 | 121.99 | 119.64 | 120.08 | 119.63 | 147,802 |
| 2025-10-31 | 123.21 | 124.06 | 121.47 | 122.00 | 121.55 | 209,411 |
| 2025-10-30 | 120.59 | 131.38 | 119.51 | 122.45 | 121.99 | 362,830 |
| 2025-10-29 | 120.41 | 120.41 | 117.82 | 118.34 | 117.90 | 63,058 |
| 2025-10-28 | 123.06 | 124.23 | 119.90 | 120.74 | 120.29 | 96,888 |
| 2025-10-27 | 121.06 | 123.59 | 121.06 | 122.88 | 122.42 | 72,880 |
| 2025-10-24 | 119.94 | 120.71 | 118.80 | 120.41 | 119.96 | 65,477 |
| 2025-10-23 | 116.19 | 118.45 | 115.92 | 118.45 | 118.01 | 65,538 |
| 2025-10-22 | 116.49 | 116.60 | 115.88 | 116.23 | 115.80 | 87,668 |
| 2025-10-21 | 116.11 | 117.50 | 115.21 | 116.64 | 116.21 | 44,165 |
| 2025-10-20 | 116.40 | 117.76 | 115.97 | 116.48 | 116.05 | 73,757 |
| 2025-10-17 | 116.36 | 116.68 | 115.31 | 116.06 | 115.63 | 86,872 |
| 2025-10-16 | 119.23 | 119.37 | 116.62 | 116.70 | 116.26 | 91,147 |
| 2025-10-15 | 118.88 | 121.15 | 118.76 | 119.18 | 118.74 | 55,285 |
| 2025-10-14 | 116.20 | 119.14 | 115.16 | 118.63 | 118.19 | 158,870 |
| 2025-10-10 | 119.81 | 119.81 | 116.33 | 116.38 | 115.95 | 84,727 |
| 2025-10-09 | 121.19 | 121.79 | 118.88 | 119.06 | 118.52 | 74,983 |
| 2025-10-08 | 121.31 | 121.75 | 119.98 | 121.61 | 121.05 | 71,287 |
| 2025-10-07 | 120.56 | 121.39 | 120.13 | 121.08 | 120.53 | 82,467 |
| 2025-10-06 | 123.21 | 123.21 | 121.01 | 121.27 | 120.72 | 38,678 |
| 2025-10-03 | 122.08 | 123.60 | 122.07 | 122.76 | 122.20 | 53,482 |
| 2025-10-02 | 122.99 | 122.99 | 120.53 | 121.56 | 121.01 | 64,045 |
| 2025-10-01 | 123.07 | 123.48 | 120.01 | 120.57 | 120.02 | 68,228 |
| 2025-09-30 | 124.42 | 125.16 | 122.19 | 123.49 | 122.93 | 108,091 |
| 2025-09-29 | 123.59 | 125.61 | 123.59 | 124.42 | 123.85 | 42,109 |
| 2025-09-26 | 122.01 | 123.52 | 122.01 | 123.14 | 122.58 | 76,991 |
| 2025-09-25 | 122.56 | 124.71 | 120.75 | 121.88 | 121.32 | 61,784 |
| 2025-09-24 | 122.74 | 123.80 | 121.92 | 122.63 | 122.07 | 55,266 |
| 2025-09-23 | 123.75 | 124.35 | 122.46 | 122.74 | 122.18 | 54,218 |
| 2025-09-22 | 122.78 | 123.84 | 121.00 | 123.82 | 123.25 | 86,391 |
| 2025-09-19 | 123.42 | 124.23 | 122.53 | 123.29 | 122.73 | 321,820 |
| 2025-09-18 | 122.26 | 124.00 | 122.26 | 123.35 | 122.79 | 38,195 |
| 2025-09-17 | 123.91 | 124.68 | 122.14 | 122.35 | 121.79 | 57,510 |
| 2025-09-16 | 126.51 | 126.51 | 123.44 | 123.85 | 123.28 | 53,265 |
| 2025-09-15 | 124.61 | 125.99 | 124.58 | 125.78 | 125.21 | 59,881 |
| 2025-09-12 | 122.59 | 124.84 | 121.30 | 124.33 | 123.76 | 68,112 |
| 2025-09-11 | 122.07 | 124.73 | 120.76 | 123.75 | 123.19 | 75,046 |
| 2025-09-10 | 120.77 | 122.95 | 120.77 | 122.08 | 121.52 | 56,816 |
| 2025-09-09 | 121.27 | 122.06 | 120.22 | 120.50 | 119.95 | 69,677 |
| 2025-09-08 | 119.71 | 121.87 | 118.54 | 121.53 | 120.98 | 111,677 |
| 2025-09-05 | 119.59 | 121.06 | 118.63 | 119.64 | 119.09 | 129,029 |
| 2025-09-04 | 115.63 | 119.76 | 115.63 | 119.42 | 118.87 | 73,066 |
| 2025-09-03 | 116.61 | 117.03 | 115.67 | 116.69 | 116.16 | 49,986 |
| 2025-09-02 | 115.99 | 117.00 | 115.18 | 116.44 | 115.91 | 60,414 |
| 2025-08-29 | 116.47 | 117.97 | 115.79 | 117.50 | 116.96 | 48,522 |
| 2025-08-28 | 117.92 | 117.92 | 116.04 | 117.58 | 117.04 | 49,514 |
| 2025-08-27 | 114.35 | 116.98 | 114.35 | 116.58 | 116.05 | 82,168 |
| 2025-08-26 | 115.99 | 116.05 | 114.07 | 114.31 | 113.79 | 90,521 |
| 2025-08-25 | 116.39 | 116.53 | 114.79 | 115.41 | 114.88 | 51,679 |
| 2025-08-22 | 113.99 | 117.25 | 113.78 | 116.86 | 116.33 | 53,019 |
| 2025-08-21 | 113.42 | 113.92 | 112.61 | 113.75 | 113.23 | 41,219 |
| 2025-08-20 | 113.50 | 113.70 | 112.30 | 113.07 | 112.55 | 55,347 |
| 2025-08-19 | 114.00 | 114.39 | 113.32 | 113.80 | 113.28 | 58,440 |
| 2025-08-18 | 113.99 | 114.57 | 113.21 | 113.61 | 113.09 | 75,339 |
| 2025-08-15 | 113.76 | 114.34 | 112.68 | 113.84 | 113.32 | 45,631 |
| 2025-08-14 | 113.57 | 114.38 | 113.01 | 114.34 | 113.82 | 30,772 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.1000 CAD |
| 2026-07-10 | 0.1000 CAD |
| 2026-04-10 | 0.1000 CAD |
| 2026-01-13 | 0.1000 CAD |
| 2025-10-10 | 0.1000 CAD |
| 2025-07-10 | 0.1000 CAD |
| 2025-04-10 | 0.1000 CAD |
| 2025-01-10 | 0.1000 CAD |
| 2024-10-10 | 0.1000 CAD |
| 2024-07-10 | 0.1000 CAD |
| 2024-04-09 | 0.1000 CAD |
| 2024-01-09 | 0.1000 CAD |
| 2023-10-06 | 0.1000 CAD |
| 2023-07-07 | 0.1000 CAD |
| 2023-04-05 | 0.1000 CAD |
| 2023-01-09 | 0.1000 CAD |
| 2022-10-06 | 0.1000 CAD |
| 2022-07-07 | 0.1000 CAD |
| 2022-04-07 | 0.1000 CAD |
| 2022-01-07 | 0.1000 CAD |
| 2021-10-07 | 0.1000 CAD |
| 2021-07-08 | 0.1000 CAD |
| 2021-04-08 | 0.1000 CAD |
| 2021-01-07 | 0.1000 CAD |
| 2020-10-08 | 0.1000 CAD |
| 2020-07-09 | 0.1000 CAD |
| 2020-04-08 | 0.1000 CAD |
| 2020-01-09 | 0.1000 CAD |
| 2019-10-09 | 0.1000 CAD |
| 2019-07-09 | 0.1000 CAD |
| 2019-04-09 | 0.0880 CAD |
| 2019-01-09 | 0.0880 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.