Toronto - Delayed Quote
CAD
Onex Corporation (ONEX.TO)
104.94
+0.43
(+0.41%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
104.57
105.65
103.39
104.94
104.94
104,300
Oct 29, 2026
103.77
105.40
103.77
104.51
104.51
126,700
Oct 28, 2026
104.32
104.75
102.96
103.61
103.61
119,600
Oct 27, 2026
105.62
105.72
103.91
104.44
104.44
100,200
Oct 26, 2026
104.61
106.48
104.57
104.78
104.78
108,500
Oct 23, 2026
105.76
106.42
103.21
104.85
104.85
87,200
Oct 22, 2026
102.18
104.69
102.18
104.25
104.25
83,400
Oct 21, 2026
102.09
104.27
102.09
102.69
102.69
96,300
Oct 20, 2026
99.99
103.16
99.99
102.29
102.29
78,200
Oct 19, 2026
100.58
100.58
99.04
99.99
99.99
68,600
Oct 16, 2026
102.26
102.49
100.00
100.30
100.30
213,200
Oct 15, 2026
100.94
102.34
100.09
102.26
102.26
161,900
Oct 14, 2026
102.67
102.67
99.50
100.50
100.50
197,100
Oct 13, 2026
103.11
103.69
102.25
102.86
102.86
104,000
Oct 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
102.24
103.62
101.37
103.43
103.43
137,900
Oct 8, 2026
103.00
103.01
100.96
102.50
102.40
67,300
Oct 7, 2026
103.01
103.98
102.50
103.39
103.29
85,500
Oct 6, 2026
106.14
106.14
103.66
104.96
104.86
280,100
Oct 5, 2026
105.02
106.06
103.53
105.67
105.57
92,500
Oct 2, 2026
105.64
106.21
103.62
105.08
104.98
150,100
Oct 1, 2026
102.34
105.81
101.19
105.13
105.03
159,900
Sep 30, 2026
103.63
103.63
100.63
102.04
101.94
172,000
Sep 29, 2026
105.18
105.30
101.90
103.44
103.34
153,700
Sep 28, 2026
108.61
108.61
105.07
105.30
105.20
165,900
Sep 25, 2026
108.34
109.00
106.79
108.60
108.49
95,700
Sep 24, 2026
108.82
108.82
107.56
108.38
108.27
76,200
Sep 23, 2026
109.44
109.86
108.67
108.90
108.79
164,000
Sep 22, 2026
109.32
111.14
108.57
110.02
109.91
113,500
Sep 21, 2026
109.39
110.12
108.00
108.83
108.72
185,100
Sep 18, 2026
108.77
109.59
107.41
109.39
109.28
126,900
Sep 17, 2026
110.00
110.10
108.62
109.25
109.14
92,600
Sep 16, 2026
108.65
110.09
107.77
108.66
108.55
90,500
Sep 15, 2026
109.10
109.28
107.21
108.62
108.51
93,300
Sep 14, 2026
110.38
110.51
107.69
109.17
109.06
106,400
Sep 11, 2026
108.24
110.64
108.00
110.50
110.39
137,300
Sep 10, 2026
108.53
109.01
106.87
107.66
107.55
140,100
Sep 9, 2026
109.99
109.99
108.00
109.53
109.42
81,500
Sep 8, 2026
113.14
113.40
109.79
109.81
109.70
133,800
Sep 4, 2026
112.88
114.15
112.84
113.85
113.74
73,400
Sep 3, 2026
112.30
113.70
111.99
113.61
113.50
114,800
Sep 2, 2026
110.84
112.71
110.64
111.56
111.45
101,900
Sep 1, 2026
112.85
113.59
110.44
111.01
110.90
173,900
Aug 31, 2026
112.22
113.84
111.28
112.89
112.78
154,500
Aug 28, 2026
114.84
114.84
113.10
113.11
113.00
161,800
Aug 27, 2026
114.57
116.76
113.99
114.21
114.10
179,300
Aug 26, 2026
116.54
118.11
116.15
116.91
116.80
88,900
Aug 25, 2026
115.79
117.00
114.61
116.68
116.57
121,000
Aug 24, 2026
113.39
115.52
112.74
115.28
115.17
135,500
Aug 21, 2026
111.24
115.93
111.24
113.39
113.28
200,800
Aug 20, 2026
113.25
113.71
110.86
112.04
111.93
87,200
Aug 19, 2026
112.81
113.94
112.34
112.70
112.59
146,800
Aug 18, 2026
113.25
113.99
112.30
112.67
112.56
69,800
Aug 17, 2026
115.51
115.57
112.91
114.41
114.30
87,100
Aug 14, 2026
118.01
118.01
114.84
115.51
115.40
123,000
Aug 13, 2026
113.18
118.32
111.74
118.01
117.89
110,300
Aug 12, 2026
115.00
115.22
112.70
115.02
114.91
139,000
Aug 11, 2026
111.21
115.17
111.00
114.86
114.75
153,700
Aug 10, 2026
111.33
112.24
110.48
110.87
110.76
34,600
Aug 7, 2026
112.52
113.14
111.69
111.96
111.85
38,600
Aug 6, 2026
113.14
113.67
111.35
112.77
112.66
51,700
Aug 5, 2026
113.50
115.00
113.13
113.51
113.40
111,100
Aug 4, 2026
108.57
115.51
108.52
113.39
113.28
192,800
Jul 31, 2026
106.19
107.93
106.14
107.34
107.24
117,100
Jul 30, 2026
107.31
108.41
106.06
106.91
106.81
50,500
Jul 29, 2026
110.50
110.50
107.80
107.92
107.81
119,600
Jul 28, 2026
108.60
110.63
108.20
110.30
110.19
142,700
Jul 27, 2026
107.12
109.60
107.06
109.04
108.93
75,700
Jul 24, 2026
104.07
107.11
103.96
106.64
106.54
146,400
Jul 23, 2026
105.11
105.11
102.99
103.44
103.34
85,400
Jul 22, 2026
106.82
106.82
105.00
105.28
105.18
88,400
Jul 21, 2026
106.39
107.20
106.05
106.42
106.32
63,200
Jul 20, 2026
106.63
107.17
106.15
106.39
106.29
94,000
Jul 17, 2026
107.14
108.70
106.30
107.17
107.07
108,900
Jul 16, 2026
108.06
108.82
106.69
108.64
108.53
78,900
Jul 15, 2026
107.48
109.67
107.03
108.06
107.95
132,200
Jul 14, 2026
106.26
108.30
106.10
107.67
107.56
71,300
Jul 13, 2026
107.88
108.80
105.43
106.22
106.12
87,300
Jul 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
107.62
108.50
107.16
108.07
107.96
59,200
Jul 9, 2026
107.73
108.11
106.10
106.54
106.34
130,100
Jul 8, 2026
111.53
111.73
106.44
107.28
107.07
246,200
Jul 7, 2026
113.19
113.19
109.75
111.50
111.29
111,100
Jul 6, 2026
109.48
113.90
109.48
112.37
112.16
169,300
Jul 3, 2026
108.97
110.89
108.97
110.32
110.11
38,400
Jul 2, 2026
107.12
109.39
107.09
108.97
108.76
200,400
Jun 30, 2026
106.47
106.91
104.22
106.06
105.86
97,100
Jun 29, 2026
104.54
104.91
102.98
103.74
103.54
79,200
Jun 26, 2026
104.23
105.31
103.93
104.54
104.34
112,500
Jun 25, 2026
106.57
107.00
104.00
104.75
104.55
86,200
Jun 24, 2026
105.46
106.34
103.85
103.98
103.78
137,000
Jun 23, 2026
108.03
108.51
105.19
105.40
105.20
121,400
Jun 22, 2026
108.55
110.66
108.30
108.43
108.22
39,200
Jun 19, 2026
111.13
111.13
109.02
109.41
109.20
379,600
Jun 18, 2026
111.94
111.94
110.83
111.09
110.88
83,900
Jun 17, 2026
110.18
112.86
110.11
111.08
110.87
111,200
Jun 16, 2026
110.50
112.49
110.50
110.88
110.67
80,600
Jun 15, 2026
108.60
112.85
108.05
110.96
110.75
71,500
Jun 12, 2026
107.16
111.22
107.16
110.63
110.42
108,900
Jun 11, 2026
107.37
108.84
106.50
107.55
107.34
145,200
Jun 10, 2026
109.88
110.28
107.39
107.59
107.38
83,900
Jun 9, 2026
108.40
110.48
107.68
109.90
109.69
74,000
Jun 8, 2026
109.00
109.70
107.89
108.05
107.84
82,800
Jun 5, 2026
109.92
111.37
107.37
108.94
108.73
147,800
Jun 4, 2026
107.49
110.75
107.49
110.05
109.84
112,500
Jun 3, 2026
109.10
109.28
105.41
107.41
107.20
144,200
Jun 2, 2026
110.27
111.12
109.70
110.28
110.07
145,500
Jun 1, 2026
110.77
111.62
108.92
111.19
110.98
109,300
May 29, 2026
109.52
111.71
109.18
110.08
109.87
170,900
May 28, 2026
108.50
111.43
108.46
108.79
108.58
109,300
May 27, 2026
106.27
108.79
105.82
108.29
108.08
122,200
May 26, 2026
105.95
106.37
105.09
106.33
106.13
65,600
May 25, 2026
105.23
107.41
105.00
105.77
105.57
29,200
May 22, 2026
106.13
106.95
104.65
105.05
104.85
96,800
May 21, 2026
106.07
106.98
104.80
106.39
106.19
90,800
May 20, 2026
103.91
107.82
103.80
106.73
106.53
111,800
May 19, 2026
109.64
109.64
103.44
103.94
103.74
161,500
May 15, 2026
113.22
113.22
106.74
108.75
108.54
169,600
May 14, 2026
111.13
113.47
110.90
112.94
112.72
99,300
May 13, 2026
114.29
114.29
110.43
110.59
110.38
93,300
May 12, 2026
113.45
114.07
112.30
113.93
113.71
93,900
May 11, 2026
116.06
116.06
113.20
113.47
113.25
112,400
May 8, 2026
116.46
116.94
114.56
115.65
115.43
110,000
May 7, 2026
115.06
117.00
115.06
116.64
116.42
122,200
May 6, 2026
117.00
117.34
114.97
114.99
114.77
121,500
May 5, 2026
114.15
116.82
113.93
116.40
116.18
160,600
May 4, 2026
115.58
116.00
113.54
114.02
113.80
75,900
May 1, 2026
115.00
116.00
113.82
115.58
115.36
91,300
Apr 30, 2026
112.25
114.97
112.25
114.45
114.23
69,800
Apr 29, 2026
112.31
113.20
112.00
112.24
112.03
122,900
Apr 28, 2026
112.96
114.74
112.51
113.28
113.06
82,000
Apr 27, 2026
116.58
117.23
112.73
112.73
112.51
120,400
Apr 24, 2026
116.96
117.42
116.33
116.71
116.49
57,400
Apr 23, 2026
116.28
116.89
115.12
116.74
116.52
122,400
Apr 22, 2026
116.62
116.98
115.24
116.02
115.80
50,800
Apr 21, 2026
115.59
117.05
114.88
115.27
115.05
72,500
Apr 20, 2026
115.63
117.04
114.13
115.34
115.12
94,100
Apr 17, 2026
113.42
117.25
113.42
116.42
116.20
127,900
Apr 16, 2026
114.01
115.11
112.22
113.09
112.87
85,000
Apr 15, 2026
109.38
113.57
106.26
113.46
113.24
117,000
Apr 14, 2026
107.84
110.20
107.84
109.21
109.00
81,300
Apr 13, 2026
104.95
108.76
104.95
107.90
107.69
168,200
Apr 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
104.67
105.90
104.24
105.72
105.52
138,800
Apr 9, 2026
102.81
105.37
102.28
104.82
104.52
90,100
Apr 8, 2026
104.80
105.69
102.64
103.17
102.87
111,800
Apr 7, 2026
102.01
102.88
100.95
101.65
101.36
55,700
Apr 6, 2026
103.32
104.81
102.69
103.13
102.83
103,800
Apr 2, 2026
102.75
104.07
101.44
103.84
103.54
98,000
Apr 1, 2026
102.50
104.33
101.44
103.81
103.51
131,000
Mar 31, 2026
99.21
102.33
98.73
101.52
101.23
105,100
Mar 30, 2026
98.78
100.51
97.59
98.58
98.30
170,100
Mar 27, 2026
100.05
100.16
97.82
98.78
98.50
122,700
Mar 26, 2026
101.08
102.39
101.00
101.10
100.81
69,500
Mar 25, 2026
100.27
101.70
99.89
101.29
101.00
110,300
Mar 24, 2026
98.02
99.12
97.33
98.96
98.68
51,100
Mar 23, 2026
97.73
100.12
97.37
98.68
98.40
96,900
Mar 20, 2026
97.66
98.96
95.15
97.09
96.81
260,800
Mar 19, 2026
98.11
98.61
95.84
97.51
97.23
135,200
Mar 18, 2026
98.85
99.60
97.85
99.01
98.73
85,100
Mar 17, 2026
97.69
99.75
97.69
98.84
98.56
66,200
Mar 16, 2026
96.70
98.33
95.72
97.41
97.13
112,400
Mar 13, 2026
97.52
97.91
95.50
95.96
95.69
138,400
Mar 12, 2026
97.76
98.82
96.02
96.63
96.35
157,700
Mar 11, 2026
100.57
100.88
99.00
99.30
99.02
89,600
Mar 10, 2026
99.73
101.96
98.88
100.55
100.26
110,900
Mar 9, 2026
101.50
101.50
98.70
100.14
99.85
101,600
Mar 6, 2026
103.87
104.07
101.28
102.43
102.14
146,800
Mar 5, 2026
103.51
105.78
103.51
104.94
104.64
85,700
Mar 4, 2026
104.05
105.98
104.05
105.58
105.28
76,200
Mar 3, 2026
104.02
105.33
101.97
104.05
103.75
122,200
Mar 2, 2026
100.27
104.45
99.13
104.06
103.76
197,600
Feb 27, 2026
103.76
104.77
100.93
101.43
101.14
332,800
Feb 26, 2026
104.91
106.31
103.95
104.77
104.47
90,500
Feb 25, 2026
104.52
105.15
102.37
104.97
104.67
130,600
Feb 24, 2026
103.18
103.96
102.13
103.04
102.74
265,800
Feb 23, 2026
104.99
104.99
102.43
103.12
102.82
161,400
Feb 20, 2026
106.71
107.63
103.96
105.04
104.74
153,000
Feb 19, 2026
107.00
107.25
106.15
106.33
106.03
91,600
Feb 18, 2026
106.34
107.75
106.04
107.39
107.08
41,200
Feb 17, 2026
105.27
107.46
105.27
106.52
106.21
139,800
Feb 13, 2026
104.61
106.62
103.85
105.66
105.36
99,100
Feb 12, 2026
107.46
108.21
103.49
104.47
104.17
165,300
Feb 11, 2026
108.32
108.32
105.99
107.50
107.19
154,400
Feb 10, 2026
106.33
108.94
106.33
108.24
107.93
117,500
Feb 9, 2026
106.45
107.14
104.93
106.35
106.05
191,800
Feb 6, 2026
106.98
108.21
106.26
106.66
106.35
140,900
Feb 5, 2026
106.00
107.44
104.50
106.03
105.73
185,400
Feb 4, 2026
108.41
108.41
103.59
106.05
105.75
328,400
Feb 3, 2026
116.58
116.98
108.25
108.74
108.43
184,900
Feb 2, 2026
114.38
117.00
114.38
116.65
116.32
108,700
Jan 30, 2026
114.37
116.18
114.31
116.02
115.69
100,100
Jan 29, 2026
116.07
116.91
115.11
115.37
115.04
103,600
Jan 28, 2026
115.42
116.44
114.80
115.62
115.29
123,900
Jan 27, 2026
115.15
116.67
114.74
115.24
114.91
112,400
Jan 26, 2026
114.64
116.74
114.64
116.20
115.87
58,600
Jan 23, 2026
115.01
115.55
114.00
115.55
115.22
69,000
Jan 22, 2026
116.26
116.63
115.00
115.32
114.99
68,700
Jan 21, 2026
114.14
116.10
114.14
115.20
114.87
85,200
Jan 20, 2026
117.65
117.65
114.14
114.19
113.86
104,300
Jan 19, 2026
117.00
118.30
117.00
117.65
117.31
19,700
Jan 16, 2026
117.58
119.11
117.36
118.78
118.44
126,300
Jan 15, 2026
115.56
118.48
115.56
117.51
117.17
61,000
Jan 14, 2026
114.08
115.54
113.54
115.32
114.99
84,300
Jan 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
115.93
115.93
113.89
114.02
113.69
75,100
Jan 12, 2026
115.67
116.72
114.92
115.50
115.07
71,900
Jan 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
116.50
117.39
116.20
116.66
116.22
70,600
Jan 8, 2026
115.52
116.96
115.52
116.55
116.02
61,400
Jan 7, 2026
118.38
118.82
116.03
116.24
115.71
67,100
Jan 6, 2026
116.61
119.77
115.60
119.20
118.65
117,800
Jan 5, 2026
113.17
117.91
113.17
116.08
115.55
123,400
Jan 2, 2026
113.03
113.99
112.38
113.99
113.47
32,600
Dec 31, 2025
112.55
113.89
112.55
112.96
112.44
37,200
Dec 30, 2025
112.35
113.90
111.81
113.08
112.56
95,800
Dec 29, 2025
110.57
112.56
110.41
112.15
111.64
76,200
Dec 24, 2025
111.42
111.42
110.43
110.43
109.92
24,800
Dec 23, 2025
111.75
112.47
111.72
111.97
111.46
76,200
Dec 22, 2025
110.97
112.82
110.97
112.38
111.86
33,100
Dec 19, 2025
110.82
111.73
110.61
110.97
110.46
118,200
Dec 18, 2025
111.85
112.84
110.49
110.76
110.25
57,900
Dec 17, 2025
112.24
113.25
111.22
111.29
110.78
77,100
Dec 16, 2025
111.06
112.91
111.06
112.28
111.77
88,300
Dec 15, 2025
111.99
113.00
110.76
110.89
110.38
99,900
Dec 12, 2025
112.85
113.35
111.15
112.23
111.72
101,300
Dec 11, 2025
114.07
115.28
113.83
114.28
113.76
61,000
Dec 10, 2025
112.62
114.60
112.62
114.22
113.70
107,800
Dec 9, 2025
113.33
114.31
112.80
112.80
112.28
64,800
Dec 8, 2025
112.70
112.98
111.84
112.94
112.42
74,600
Dec 5, 2025
113.56
113.79
112.30
113.17
112.65
54,700
Dec 4, 2025
113.01
114.53
112.62
112.68
112.16
104,400
Dec 3, 2025
112.31
113.25
111.86
112.86
112.34
147,200
Dec 2, 2025
111.99
112.10
110.69
111.82
111.31
53,600
Dec 1, 2025
110.42
111.41
109.81
111.25
110.74
97,600
Nov 28, 2025
110.41
111.30
109.87
111.30
110.79
49,500
Nov 27, 2025
110.60
110.63
109.92
110.14
109.64
25,900
Nov 26, 2025
109.03
109.91
107.69
109.61
109.11
79,700
Nov 25, 2025
108.43
110.67
108.43
109.30
108.80
173,400
Nov 24, 2025
108.00
108.57
106.69
108.43
107.93
270,900
Nov 21, 2025
106.08
107.39
105.31
107.00
106.51
98,100
Nov 20, 2025
106.09
106.18
105.09
105.75
105.27
126,400
Nov 19, 2025
105.23
106.04
104.71
105.20
104.72
98,600
Nov 18, 2025
104.01
105.72
102.73
105.25
104.77
80,700
Nov 17, 2025
106.50
108.54
103.66
104.83
104.35
131,500
Nov 14, 2025
105.98
108.04
105.98
107.03
106.54
162,100
Nov 13, 2025
109.28
109.71
106.58
106.95
106.46
163,200
Nov 12, 2025
111.84
112.00
109.58
109.69
109.19
123,800
Nov 11, 2025
111.01
112.13
110.43
110.68
110.17
109,900
Nov 10, 2025
115.38
115.72
111.24
111.37
110.86
155,300
Nov 7, 2025
117.90
117.90
114.78
115.11
114.58
110,000
Nov 6, 2025
116.74
120.60
116.69
117.65
117.11
92,800
Nov 5, 2025
118.33
119.61
117.65
119.07
118.52
53,100
Nov 4, 2025
120.52
120.93
118.09
118.20
117.66
123,500
Nov 3, 2025
121.99
121.99
119.64
120.08
119.53
147,800
Oct 31, 2025
123.21
124.06
121.47
122.00
121.44
209,400
Oct 30, 2025
120.59
131.38
119.51
122.45
121.89
362,800
