The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Onex Corporation

  • OCX
  • TSX
  • Management and Diversified
  • Latest 49.44
  • Currency C$
  • Change -0.51
  • Percent Change -1.021 %
  • Volume 118,818
  • Thu May 23, 2013 4:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 49.44 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 49.94 49.20 49.90 49.44 118,818
May 22 50.58 49.89 50.25 49.95 407,984
May 21 50.45 49.70 49.76 50.15 254,758
May 17 49.99 48.85 48.85 49.84 290,755
May 16 49.30 48.56 49.02 48.80 153,449
May 15 48.87 48.34 48.48 48.73 111,273
May 14 48.51 48.11 48.44 48.37 193,105
May 13 48.99 48.13 48.90 48.36 106,616
May 10 49.99 48.36 49.99 48.82 126,989
May 9 50.38 49.86 50.00 49.95 412,640
May 8 50.04 49.66 49.66 49.94 118,833
May 7 49.90 49.51 49.56 49.74 100,742
May 6 50.00 49.73 50.00 49.80 49,961
May 3 50.05 49.59 49.90 49.60 93,287
May 2 50.45 49.66 50.45 49.95 110,869
May 1 50.48 50.04 50.25 50.36 229,779
Apr 30 50.40 48.65 48.65 50.25 203,671
Apr 29 49.10 48.50 49.00 48.73 113,499
Apr 26 48.97 48.41 48.69 48.74 167,532
Apr 25 49.09 48.36 48.95 48.55 66,174
Apr 24 49.20 48.08 48.79 48.93 112,635
Apr 23 48.78 48.05 48.05 48.78 112,082
Apr 22 48.13 47.81 48.12 48.03 68,544
Apr 19 48.35 48.09 48.19 48.12 129,253
Apr 18 48.75 47.98 48.74 48.01 98,872
Apr 17 49.32 48.25 49.32 48.49 300,754
Apr 16 49.40 48.58 48.65 49.35 110,230
Apr 15 48.55 48.06 48.17 48.48 121,845
Apr 12 48.99 48.00 48.06 48.97 96,134
Apr 11 48.45 48.07 48.10 48.36 116,185