Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ONEX Corporation (OP: ONEXF )

71.50 +0.26 (+0.36%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.93 28.93 28.88 28.88 4,300 +0.43(+1.50%)
Apr 28, 2010 28.45 28.45 28.45 28.45 0 -0.12(-0.43%)
Apr 27, 2010 29.09 29.09 28.57 28.57 9,710 -0.81(-2.77%)
Apr 26, 2010 29.28 29.38 29.28 29.38 3,815 +0.43(+1.50%)
Apr 23, 2010 28.83 28.96 28.75 28.95 11,200 +0.16(+0.55%)
Apr 22, 2010 28.79 28.80 28.79 28.79 1,500 -0.18(-0.63%)
Apr 21, 2010 29.12 29.12 28.97 28.97 6,300 +0.01(+0.05%)
Apr 20, 2010 29.05 29.05 28.96 28.96 25,571 +0.34(+1.17%)
Apr 19, 2010 28.52 28.62 28.52 28.62 3,936 -0.05(-0.16%)
Apr 16, 2010 28.95 28.95 28.39 28.67 19,670 -0.56(-1.92%)
Apr 15, 2010 29.23 29.23 29.23 29.23 37,900 +0.01(+0.03%)
Apr 14, 2010 29.29 29.29 29.05 29.22 117,500 +0.20(+0.68%)
Apr 13, 2010 29.02 29.02 29.02 29.02 6,985 -0.28(-0.95%)
Apr 12, 2010 29.30 29.30 29.30 29.30 7,250 +0.22(+0.74%)
Apr 09, 2010 29.04 29.08 29.04 29.08 7,650 +0.01(+0.05%)
Apr 08, 2010 29.07 29.07 29.07 29.07 4,955 -0.34(-1.15%)
Apr 07, 2010 29.58 29.69 29.41 29.41 18,100 -0.10(-0.36%)
Apr 06, 2010 29.44 29.51 29.44 29.51 3,500 +0.35(+1.20%)
Apr 05, 2010 29.26 29.35 29.16 29.16 4,640 +0.81(+2.87%)
Mar 31, 2010 28.35 28.35 28.35 0 +0.06(+0.21%)
Mar 30, 2010 28.26 28.29 28.24 28.29 4,000 +0.06(+0.21%)
Mar 29, 2010 27.91 28.23 27.91 28.23 7,750 +0.20(+0.72%)
Mar 25, 2010 28.03 28.03 28.03 28.03 700 +0.37(+1.33%)
Mar 24, 2010 27.61 27.66 27.47 27.66 8,257 +0.54(+2.00%)
Mar 22, 2010 27.12 27.12 27.12 27.12 300 -0.11(-0.40%)
Mar 19, 2010 27.60 27.60 27.23 27.23 16,900 -0.88(-3.11%)
Mar 18, 2010 28.11 28.11 28.11 28.11 19,800 -0.02(-0.07%)
Mar 17, 2010 28.04 28.25 28.01 28.12 37,150 +0.14(+0.48%)
Mar 16, 2010 27.67 27.99 27.64 27.99 53,041 +0.92(+3.41%)
Mar 15, 2010 27.06 27.07 27.06 27.07 4,300 -0.57(-2.06%)
Mar 12, 2010 27.79 27.79 27.63 27.63 82,800 +0.44(+1.63%)
Mar 11, 2010 27.23 27.23 27.18 27.19 6,250 +0.06(+0.21%)
Mar 10, 2010 27.02 27.13 27.02 27.13 2,800 +0.36(+1.35%)
Mar 09, 2010 26.58 26.80 26.58 26.77 2,600 +0.25(+0.94%)
Mar 08, 2010 26.65 26.65 26.52 26.52 4,500 +0.15(+0.57%)
Mar 05, 2010 26.37 26.37 26.37 26.37 5,900 +0.42(+1.62%)
Mar 04, 2010 26.20 26.20 25.86 25.95 5,445 -0.11(-0.42%)
Mar 03, 2010 25.43 26.06 25.43 26.06 28,200 +0.78(+3.09%)
Mar 02, 2010 25.60 25.60 25.21 25.28 25,150 +0.11(+0.44%)
Mar 01, 2010 25.01 25.18 25.01 25.17 17,202 +1.59(+6.76%)
Feb 25, 2010 23.58 23.58 23.58 6,700 -0.11(-0.48%)
Feb 24, 2010 23.69 23.69 23.69 23.69 7,550 +0.44(+1.89%)
Feb 23, 2010 23.81 23.81 23.25 23.25 7,702 -1.01(-4.16%)
Feb 22, 2010 24.47 24.47 24.26 24.26 11,775 -0.05(-0.21%)
Feb 19, 2010 24.31 24.31 24.31 24.31 8,200 +0.31(+1.29%)
Feb 18, 2010 23.80 24.00 23.80 24.00 5,900 -0.02(-0.08%)
Feb 17, 2010 24.00 24.02 23.95 24.02 5,143 +0.55(+2.34%)
Feb 16, 2010 23.81 23.88 23.42 23.47 11,150 +0.17(+0.73%)
Feb 12, 2010 23.30 23.30 23.30 0 -0.25(-1.07%)
Feb 11, 2010 23.35 23.55 23.27 23.55 9,925 +0.42(+1.82%)
Feb 10, 2010 23.18 23.18 23.13 23.13 20,172 -0.05(-0.19%)
Feb 09, 2010 23.40 23.40 23.10 23.18 5,288 +0.45(+1.96%)
Feb 08, 2010 22.77 22.86 22.71 22.73 33,107 -0.07(-0.29%)
Feb 05, 2010 22.95 22.95 22.53 22.80 46,975 -0.13(-0.57%)
Feb 04, 2010 23.46 23.46 22.88 22.93 104,733 -0.78(-3.29%)
Feb 03, 2010 23.90 23.90 23.70 23.70 25,700 -0.24(-1.01%)
Feb 02, 2010 23.73 23.95 23.73 23.95 1,625 +0.47(+2.02%)
Feb 01, 2010 23.29 23.50 23.09 23.47 2,442 -0.13(-0.54%)
Jan 29, 2010 23.60 23.60 23.60 23.60 789 +0.12(+0.50%)
Jan 28, 2010 23.56 23.56 23.48 23.48 3,175 -0.24(-1.02%)
Jan 27, 2010 23.79 23.79 23.66 23.73 1,650 +0.12(+0.51%)
Jan 26, 2010 23.60 23.60 23.60 23.60 1,500 -0.56(-2.31%)
Jan 25, 2010 24.11 24.28 24.11 24.16 13,500 +0.25(+1.05%)
Jan 22, 2010 24.52 24.52 23.91 23.91 3,800 -0.59(-2.41%)
Jan 21, 2010 24.14 24.87 24.14 24.50 51,300 +0.33(+1.38%)
Jan 20, 2010 24.14 24.17 24.14 24.17 11,400 -0.67(-2.70%)
Jan 19, 2010 24.62 24.85 24.62 24.84 4,858 +0.62(+2.57%)
Jan 15, 2010 24.21 24.21 24.21 0 +0.07(+0.27%)
Jan 14, 2010 24.02 24.15 24.02 24.15 2,900 +0.51(+2.15%)
Jan 13, 2010 23.35 23.64 23.35 23.64 11,300 -0.33(-1.37%)
Jan 11, 2010 23.97 23.97 23.97 8,200 +0.04(+0.19%)
Jan 08, 2010 23.73 23.93 23.73 23.93 12,100 +0.47(+1.98%)
Jan 07, 2010 23.16 23.46 23.16 23.46 2,800 +0.29(+1.25%)
Jan 06, 2010 22.89 23.17 22.82 23.17 12,850 +0.37(+1.62%)
Jan 05, 2010 22.85 22.90 22.71 22.80 16,460 +0.08(+0.35%)
Jan 04, 2010 22.72 22.79 22.72 22.72 6,700 +0.42(+1.88%)
Dec 30, 2009 22.30 22.30 22.30 0 -0.62(-2.72%)
Dec 29, 2009 23.05 23.05 22.88 22.92 47,630 -0.28(-1.19%)
Dec 28, 2009 23.16 23.20 23.16 23.20 849 +0.47(+2.07%)
Dec 24, 2009 22.85 22.85 22.61 22.73 9,150 -0.15(-0.64%)
Dec 23, 2009 23.21 23.21 22.87 22.88 26,619 -0.01(-0.06%)
Dec 22, 2009 23.13 23.13 22.87 22.89 37,235 -0.27(-1.17%)
Dec 21, 2009 23.07 23.16 23.07 23.16 49,300 +0.75(+3.35%)
Dec 17, 2009 22.41 22.41 22.41 22.41 18,600 -0.17(-0.74%)
Dec 16, 2009 22.79 22.79 22.58 22.58 7,472 -0.00(-0.01%)
Dec 15, 2009 22.55 22.63 22.55 22.58 3,700 +0.59(+2.70%)
Dec 14, 2009 22.11 22.11 21.99 21.99 1,800 -0.10(-0.46%)
Dec 11, 2009 22.00 22.09 22.00 22.09 7,750 +0.07(+0.32%)
Dec 10, 2009 22.18 22.18 22.02 22.02 6,400 -0.01(-0.06%)
Dec 09, 2009 21.87 22.03 21.87 22.03 1,400 +0.06(+0.28%)
Dec 08, 2009 21.96 22.01 21.90 21.97 23,511 -0.34(-1.51%)
Dec 07, 2009 22.05 22.47 22.03 22.30 6,685 +0.21(+0.95%)
Dec 04, 2009 22.14 22.14 22.10 22.10 2,200 -0.47(-2.09%)
Dec 03, 2009 22.10 22.59 22.10 22.57 8,200 +0.48(+2.15%)
Dec 02, 2009 22.63 22.63 22.04 22.09 10,950 -0.49(-2.17%)
Dec 01, 2009 22.50 22.59 22.50 22.58 902 +0.57(+2.57%)
Nov 30, 2009 22.23 22.23 21.94 22.01 58,010 +0.41(+1.91%)
Nov 27, 2009 21.60 21.60 21.60 21.60 100 -0.90(-4.00%)
Nov 25, 2009 22.50 22.62 22.46 22.50 8,500 -0.03(-0.11%)
Nov 24, 2009 22.65 22.65 22.34 22.53 16,575 -0.19(-0.84%)
Nov 23, 2009 22.83 22.90 22.72 22.72 3,200 +0.74(+3.36%)
Nov 20, 2009 21.77 21.98 21.77 21.98 3,500 -0.04(-0.16%)
Nov 19, 2009 21.80 22.22 21.72 22.02 29,433 -0.55(-2.46%)
Nov 18, 2009 22.15 22.57 22.08 22.57 19,000 +0.63(+2.88%)
Nov 17, 2009 21.59 21.94 21.53 21.94 10,000 +0.19(+0.86%)
Nov 16, 2009 22.20 22.20 21.75 21.75 33,600 -0.69(-3.09%)
Nov 12, 2009 22.44 22.44 22.44 22.44 20,000 -0.69(-2.97%)
Nov 11, 2009 22.82 23.45 22.82 23.13 2,950 +0.43(+1.89%)
Nov 10, 2009 22.48 22.73 22.48 22.70 1,900 +0.31(+1.38%)
Nov 09, 2009 22.17 22.40 22.17 22.39 53,750 +0.62(+2.83%)
Nov 06, 2009 22.04 22.04 21.78 21.78 48,550 -0.53(-2.39%)
Nov 05, 2009 22.50 22.50 21.82 22.31 25,200 -0.22(-0.95%)
Nov 04, 2009 22.46 22.55 22.38 22.53 1,725 +0.83(+3.84%)
Nov 03, 2009 21.76 21.76 21.69 21.69 4,000 -0.59(-2.64%)
Nov 02, 2009 22.29 22.29 22.28 22.28 400 -0.28(-1.25%)
Oct 30, 2009 23.01 23.43 22.57 22.57 4,350 -0.87(-3.71%)
Oct 29, 2009 23.35 23.43 23.35 23.43 1,900 +0.30(+1.31%)
Oct 28, 2009 23.65 23.65 23.13 23.13 4,300 -0.82(-3.44%)
Oct 27, 2009 24.19 24.19 23.95 23.95 3,900 -0.51(-2.09%)
Oct 26, 2009 24.62 24.63 24.16 24.46 38,320 -0.33(-1.33%)
Oct 23, 2009 24.79 24.79 24.79 24.79 4,820 +0.39(+1.58%)
Oct 22, 2009 24.41 24.41 24.41 24.41 5,305 -0.89(-3.52%)
Oct 21, 2009 25.25 25.30 25.25 25.30 600 -0.58(-2.24%)
Oct 19, 2009 25.88 25.88 25.88 25.88 0 -0.55(-2.09%)
Oct 16, 2009 26.49 26.53 26.30 26.43 3,844 -0.62(-2.28%)
Oct 15, 2009 27.22 27.22 27.05 27.05 3,500 -0.16(-0.57%)
Oct 14, 2009 27.01 27.65 27.01 27.20 24,350 +0.80(+3.04%)
Oct 13, 2009 26.40 26.40 26.40 26.40 250 +0.12(+0.46%)
Oct 09, 2009 26.28 26.28 26.28 26.28 0 +0.24(+0.92%)
Oct 08, 2009 25.70 26.04 25.70 26.04 1,750 +1.14(+4.58%)
Oct 07, 2009 25.00 25.00 24.71 24.90 9,450 -0.15(-0.60%)
Oct 06, 2009 25.25 25.25 24.94 25.05 161,310 +0.79(+3.24%)
Oct 05, 2009 24.20 24.73 24.20 24.27 53,246 -0.11(-0.45%)
Oct 02, 2009 24.62 24.80 24.38 24.38 74,111 -0.12(-0.51%)
Oct 01, 2009 24.38 24.50 24.38 24.50 4,825 +0.10(+0.39%)
Sep 30, 2009 25.52 26.09 24.40 24.40 14,200 -1.53(-5.88%)
Sep 29, 2009 23.75 25.93 23.75 25.93 7,800 +2.38(+10.10%)
Sep 28, 2009 23.36 23.60 23.36 23.55 4,800 +1.06(+4.69%)
Sep 25, 2009 22.14 22.50 22.14 22.50 14,900 +0.09(+0.41%)
Sep 24, 2009 22.26 22.61 22.26 22.40 86,925 -0.95(-4.08%)
Sep 23, 2009 22.84 23.42 22.84 23.36 6,100 -0.04(-0.19%)
Sep 22, 2009 23.82 23.84 23.40 23.40 4,420 +0.10(+0.44%)
Sep 21, 2009 23.26 23.42 23.26 23.30 2,600 +0.11(+0.46%)
Sep 18, 2009 23.15 23.19 23.07 23.19 2,150 -0.27(-1.15%)
Sep 17, 2009 23.20 23.47 23.20 23.46 3,100 +0.70(+3.08%)
Sep 16, 2009 23.24 23.24 22.62 22.76 6,750 -0.11(-0.50%)
Sep 15, 2009 21.50 22.87 21.50 22.87 18,980 +1.47(+6.85%)
Sep 14, 2009 21.24 21.41 21.24 21.41 800 -0.18(-0.83%)
Sep 11, 2009 21.52 21.63 21.50 21.59 44,500 +0.07(+0.34%)
Sep 10, 2009 21.22 22.43 21.22 21.51 4,500 -0.19(-0.88%)
Sep 09, 2009 22.14 22.17 21.59 21.70 9,690 -0.29(-1.32%)
Sep 08, 2009 22.32 22.38 21.99 21.99 8,500 +0.39(+1.82%)
Sep 04, 2009 21.15 21.69 21.08 21.60 9,400 +0.58(+2.76%)
Sep 03, 2009 20.69 21.02 20.69 21.02 1,250 +0.44(+2.15%)
Sep 02, 2009 20.60 20.62 20.55 20.58 7,100 -0.09(-0.45%)
Sep 01, 2009 20.85 21.00 20.67 20.67 7,442 -0.71(-3.30%)
Aug 31, 2009 21.38 21.38 21.38 21.38 500 -0.87(-3.91%)
Aug 28, 2009 22.19 22.36 22.12 22.25 5,200 +1.24(+5.90%)
Aug 27, 2009 21.24 21.24 21.01 21.01 1,500 +0.05(+0.22%)
Aug 26, 2009 20.96 21.39 20.94 20.96 26,900 -0.57(-2.66%)
Aug 25, 2009 21.33 21.57 21.33 21.53 1,600 -0.60(-2.70%)
Aug 24, 2009 22.13 22.13 22.13 22.13 450 +0.45(+2.09%)
Aug 21, 2009 21.68 21.81 21.51 21.68 3,400 +0.39(+1.85%)
Aug 20, 2009 21.45 21.61 21.28 21.28 11,000 -0.22(-1.02%)
Aug 19, 2009 21.52 21.52 21.50 21.50 137,120 -0.30(-1.36%)
Aug 18, 2009 21.80 21.80 21.80 21.80 72,050 +0.96(+4.62%)
Aug 17, 2009 20.84 20.84 20.84 20.84 1,469 -0.66(-3.08%)
Aug 14, 2009 21.50 21.50 21.50 21.50 100 +0.45(+2.15%)
Aug 13, 2009 20.59 21.52 20.59 21.05 25,400 +0.84(+4.15%)
Aug 12, 2009 19.82 20.21 19.75 20.21 2,405 +0.21(+1.05%)
Aug 11, 2009 20.33 20.33 20.00 20.00 11,450 -0.81(-3.89%)
Aug 10, 2009 20.81 20.81 20.81 20.81 200 +0.30(+1.46%)
Aug 07, 2009 20.46 20.51 20.46 20.51 3,200 -0.63(-2.99%)
Aug 06, 2009 21.14 21.14 21.14 21.14 100 +0.30(+1.42%)
Aug 05, 2009 21.23 21.23 20.84 20.84 3,200 +0.36(+1.77%)
Aug 04, 2009 20.25 20.68 20.23 20.48 22,970 +0.48(+2.42%)
Aug 03, 2009 20.00 20.00 20.00 20.00 1,000 +0.72(+3.73%)
Jul 31, 2009 19.14 19.43 19.12 19.28 13,133 +0.34(+1.81%)
Jul 30, 2009 19.11 19.11 18.94 18.94 3,950 +0.87(+4.80%)
Jul 29, 2009 18.07 18.07 18.07 18.07 2,800 +0.13(+0.72%)
Jul 27, 2009 17.94 17.94 17.94 0 +0.13(+0.73%)
Jul 24, 2009 18.07 18.07 17.79 17.81 12,900 +0.06(+0.34%)
Jul 23, 2009 17.74 17.90 17.64 17.75 22,010 +0.15(+0.85%)
Jul 22, 2009 17.62 17.63 17.59 17.60 7,450 -0.11(-0.62%)
Jul 21, 2009 17.71 17.71 17.71 17.71 800 +0.11(+0.60%)
Jul 20, 2009 17.61 17.61 17.60 17.60 1,000 +0.21(+1.23%)
Jul 17, 2009 17.39 17.39 17.39 17.39 3,825 -0.10(-0.57%)
Jul 16, 2009 17.49 17.49 17.49 17.49 25,386 -0.22(-1.23%)
Jul 15, 2009 17.62 17.71 17.62 17.71 2,100 +0.83(+4.90%)
Jul 14, 2009 16.84 16.96 16.63 16.88 9,900 +0.22(+1.30%)
Jul 13, 2009 16.34 16.66 16.34 16.66 5,235 +0.51(+3.18%)
Jul 10, 2009 16.16 16.16 16.15 16.15 500 +0.27(+1.73%)
Jul 09, 2009 15.85 15.88 15.84 15.88 1,200 -0.33(-2.02%)
Jul 08, 2009 16.19 16.20 16.19 16.20 600 -1.59(-8.93%)
Jul 06, 2009 17.79 17.79 17.79 0 +0.18(+1.02%)
Jul 02, 2009 17.41 17.61 17.41 17.61 7,850 -0.09(-0.50%)
Jul 01, 2009 17.70 17.70 17.70 17.70 240 +0.39(+2.25%)
Jun 30, 2009 17.38 17.41 17.21 17.31 11,200 -0.37(-2.09%)
Jun 29, 2009 17.84 17.84 17.65 17.68 750 +0.00(+0.00%)
Jun 26, 2009 17.61 17.73 17.61 17.68 9,000 +0.34(+1.99%)
Jun 25, 2009 17.38 17.38 17.34 17.34 10,800 -0.13(-0.77%)
Jun 24, 2009 17.47 17.47 17.33 17.47 3,750 -0.12(-0.67%)
Jun 23, 2009 17.59 17.59 17.59 17.59 200 -0.01(-0.07%)
Jun 22, 2009 17.46 17.60 17.46 17.60 3,000 -1.00(-5.39%)
Jun 19, 2009 18.54 18.60 18.54 18.60 1,975 -0.67(-3.49%)
Jun 18, 2009 19.52 19.52 19.27 19.27 6,000 -0.36(-1.81%)
Jun 17, 2009 19.69 19.69 19.63 19.63 300 +0.25(+1.29%)
Jun 16, 2009 19.94 19.94 19.38 19.38 9,150 -0.02(-0.09%)
Jun 15, 2009 19.75 19.75 19.40 19.40 10,965 -0.68(-3.40%)
Jun 12, 2009 19.65 20.10 19.64 20.08 7,262 -0.02(-0.11%)
Jun 11, 2009 19.96 20.23 19.96 20.10 13,000 +0.40(+2.05%)
Jun 10, 2009 19.98 20.00 19.70 19.70 2,483 -0.42(-2.07%)
Jun 09, 2009 19.67 20.12 19.67 20.12 4,859 +0.52(+2.63%)
Jun 08, 2009 18.92 19.60 18.92 19.60 4,100 +0.31(+1.61%)
Jun 05, 2009 19.58 19.58 19.23 19.29 2,456 -0.75(-3.72%)
Jun 04, 2009 19.23 20.09 19.23 20.04 3,700 +0.89(+4.62%)
Jun 03, 2009 19.38 19.45 19.06 19.15 8,126 -0.39(-1.99%)
Jun 02, 2009 19.59 19.59 19.54 19.54 2,700 +0.34(+1.78%)
Jun 01, 2009 19.77 19.77 19.20 19.20 4,800 -0.20(-1.05%)
May 29, 2009 19.51 19.53 19.39 19.40 6,310 -0.49(-2.46%)
May 27, 2009 19.89 19.89 19.89 0 +0.64(+3.32%)
May 26, 2009 19.05 19.37 19.05 19.25 6,225 -0.14(-0.70%)
May 22, 2009 19.40 19.40 19.35 19.39 2,014 +0.02(+0.12%)
May 21, 2009 19.50 19.50 19.36 19.36 1,000 -0.64(-3.22%)
May 20, 2009 19.61 20.06 19.61 20.01 3,000 +1.00(+5.25%)
May 19, 2009 18.94 19.01 18.94 19.01 3,300 +0.83(+4.57%)
May 15, 2009 18.18 18.18 18.18 0 -0.77(-4.05%)
May 14, 2009 18.25 18.95 18.25 18.95 400 -0.63(-3.21%)
May 11, 2009 19.57 19.57 19.57 19.57 0 -0.15(-0.75%)
May 08, 2009 19.38 19.72 19.38 19.72 6,171 +0.31(+1.59%)
May 07, 2009 20.32 20.32 19.41 19.41 10,600 -0.08(-0.41%)
May 06, 2009 19.17 19.49 19.17 19.49 1,600 +1.02(+5.53%)
May 05, 2009 17.91 18.47 17.79 18.47 6,000 +1.86(+11.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.