Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Onex Corporation | TSX:ONEX | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.17 | 0.15% | 112.09 | 112.00 | 112.39 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 112.26 | 111.55 | 112.00 | 114,061 | 21:12:32 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 112.09 | 0.17 | 0.15% | 111.55 | 112.26 | 114,061 |
| 21 Nov 2024 | 111.92 | 1.45 | 1.31% | 109.94 | 112.20 | 127,838 |
| 20 Nov 2024 | 110.47 | -0.71 | -0.64% | 109.77 | 111.23 | 101,914 |
| 19 Nov 2024 | 111.18 | -0.45 | -0.40% | 110.31 | 112.08 | 224,170 |
| 18 Nov 2024 | 111.63 | -1.54 | -1.36% | 111.36 | 113.06 | 192,285 |
| 15 Nov 2024 | 113.17 | -2.11 | -1.83% | 112.77 | 115.15 | 148,662 |
| 14 Nov 2024 | 115.28 | 0.13 | 0.11% | 114.81 | 117.42 | 212,303 |
| 13 Nov 2024 | 115.15 | -0.82 | -0.71% | 113.91 | 115.91 | 186,133 |
| 12 Nov 2024 | 115.97 | -2.41 | -2.04% | 115.82 | 118.56 | 103,917 |
| 11 Nov 2024 | 118.38 | 7.26 | 6.53% | 112.73 | 118.91 | 267,604 |
| 08 Nov 2024 | 111.12 | 2.37 | 2.18% | 110.00 | 115.50 | 342,621 |
| 07 Nov 2024 | 108.75 | 1.15 | 1.07% | 107.53 | 109.94 | 249,576 |
| 06 Nov 2024 | 107.60 | 4.66 | 4.53% | 103.88 | 107.89 | 114,594 |
| 05 Nov 2024 | 102.94 | 1.33 | 1.31% | 102.00 | 103.76 | 81,241 |
| 04 Nov 2024 | 101.61 | 0.87 | 0.86% | 99.56 | 103.00 | 75,833 |
| 01 Nov 2024 | 100.74 | 0.52 | 0.52% | 100.01 | 102.28 | 104,448 |
| 31 Oct 2024 | 100.22 | -0.36 | -0.36% | 98.67 | 101.00 | 144,114 |
| 30 Oct 2024 | 100.58 | -0.14 | -0.14% | 100.07 | 102.73 | 105,540 |
| 29 Oct 2024 | 100.72 | 1.91 | 1.93% | 98.99 | 101.00 | 117,634 |
| 28 Oct 2024 | 98.81 | 1.93 | 1.99% | 96.68 | 99.22 | 51,720 |
| 25 Oct 2024 | 96.88 | -0.18 | -0.19% | 96.15 | 97.70 | 30,597 |
| 24 Oct 2024 | 97.06 | 0.98 | 1.02% | 94.97 | 97.82 | 85,142 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 114.89 | 115.15 | 109.77 | 111.69 | 158,974 | -2.80 | -2.44% |
| 1 Month | 97.59 | 118.91 | 96.15 | 109.81 | 149,137 | 14.50 | 14.86% |
| 3 Months | 92.25 | 118.91 | 87.71 | 101.01 | 118,345 | 19.84 | 21.51% |
| 6 Months | 97.26 | 118.91 | 85.36 | 97.46 | 113,417 | 14.83 | 15.25% |
| 1 Year | 88.71 | 118.91 | 85.36 | 97.47 | 104,474 | 23.38 | 26.36% |
| 3 Years | 94.11 | 118.91 | 59.14 | 79.31 | 138,655 | 17.98 | 19.11% |
| 5 Years | 80.00 | 118.91 | 37.00 | 75.30 | 157,737 | 32.09 | 40.11% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
