U.S. markets close in 5 hours 5 minutes

Onex Corporation (ONEX.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
92.20+0.09 (+0.10%)
A partir del 10:52AM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202492.4293.8592.0992.2092.2013,531
26 jun 202493.8495.3991.9592.1192.11179,200
25 jun 202497.3198.3893.9194.2294.22162,400
24 jun 202493.1697.3493.1697.0097.00243,500
21 jun 202492.1493.9890.7093.4893.48394,600
20 jun 202490.9992.3390.6292.2692.26202,500
19 jun 202492.4492.7691.3691.3891.3858,100
18 jun 202493.5294.0092.1292.6092.60166,400
17 jun 202494.3395.1692.9393.5793.57182,400
14 jun 202494.9595.8093.7694.3194.31106,500
13 jun 202496.7496.7495.2995.4695.4666,500
12 jun 202495.6297.8795.6296.3696.3658,700
11 jun 202496.8297.4895.0395.5195.5189,600
10 jun 202496.5198.1396.5197.3197.3174,900
07 jun 202498.1198.7396.5396.7596.7589,400
06 jun 202499.92100.2398.4398.6198.6150,700
05 jun 202498.06100.5098.06100.03100.0386,100
04 jun 202496.5898.3596.5898.1498.1498,700
03 jun 202496.0097.6895.8196.7496.74105,800
31 may 202495.2397.1094.9696.6296.62221,200
30 may 202495.1596.0094.9195.2295.2285,400
29 may 202496.2096.8895.0395.1695.1698,900
28 may 202498.8098.8096.4596.5596.5598,400
27 may 202497.0498.7597.0498.3398.3338,900
24 may 202497.6398.0596.6397.7297.7250,300
23 may 202497.5198.0596.7397.6197.6172,200
22 may 202497.2698.6196.2397.3297.32119,300
21 may 202496.3097.4895.9696.9596.9587,500
17 may 202494.9096.5494.9096.3596.35113,500
16 may 202496.8297.0094.9195.2595.25209,300
15 may 202497.5898.0995.9696.8196.81106,500
14 may 202496.4197.7196.2797.1397.1384,700
13 may 202495.3396.5494.5296.2896.28134,500
10 may 2024100.00100.0094.6895.3395.33162,100
09 may 2024100.46101.3199.88100.02100.0258,600
08 may 202499.94100.0098.3899.6999.6970,500
07 may 2024100.42100.5499.8099.9999.9949,300
06 may 2024100.19101.00100.14100.42100.4251,300
03 may 202499.60101.0699.58100.44100.4452,300
02 may 202498.5899.6898.5399.4299.4245,200
01 may 202497.0798.6097.0798.5298.5256,500
30 abr 202497.2999.0397.2997.6797.6772,800
29 abr 202498.4599.1497.4998.2798.2779,500
26 abr 202498.5499.2798.2698.4798.4764,900
25 abr 202498.41100.2597.8198.7498.7467,100
24 abr 202499.79101.0899.0999.2599.2543,800
23 abr 202498.95100.4798.57100.18100.1877,400
22 abr 202497.6398.3196.8398.2198.2169,000
19 abr 202498.3598.9496.9197.3097.3063,700
18 abr 202497.1899.0097.0598.3598.3589,400
17 abr 202497.6798.1495.9197.5697.5675,900
16 abr 202496.8698.7396.4798.0298.0276,100
15 abr 202497.6298.7996.6496.8196.8182,600
12 abr 202497.6697.9496.1896.6796.6784,600
11 abr 202498.3998.6997.4097.8697.86140,100
10 abr 202497.9699.1697.9698.4898.4845,700
09 abr 202499.5199.9997.6699.2499.2458,800
09 abr 20240.1 Dividendo
08 abr 202498.1099.7297.0299.3099.2059,900
05 abr 202496.2199.2196.2198.3998.2986,100
04 abr 202498.6499.1797.1897.3197.2167,300
03 abr 202498.8799.8197.5598.5098.4096,700
02 abr 2024101.04101.0499.0899.3599.2550,000
01 abr 2024100.08101.0099.65100.96100.8646,200
28 mar 2024100.78102.30100.78101.47101.3756,200
27 mar 2024101.06101.1199.90100.76100.6648,200
26 mar 2024100.49101.8398.98101.02100.9298,500
25 mar 2024100.50101.5798.8899.0498.9457,400
22 mar 2024101.08102.2799.93100.98100.8861,500
21 mar 2024100.64102.65100.53101.14101.04100,800
20 mar 202499.78100.8099.48100.24100.1457,000
19 mar 2024101.02101.1099.5399.6199.5168,000
18 mar 202499.78100.9498.98100.38100.2866,300
15 mar 2024100.97102.2899.6099.9999.89300,200
14 mar 2024102.13102.99100.47101.20101.1079,800
13 mar 2024102.38103.19101.90102.64102.5490,800
12 mar 2024100.59102.73100.28102.16102.0669,900
11 mar 202499.87101.7099.87100.28100.1840,500
08 mar 2024100.41100.6499.0899.8799.7747,600
07 mar 2024101.24102.1599.37100.72100.6239,800
06 mar 2024102.21103.04101.09101.22101.1254,300
05 mar 202499.61102.1099.50101.75101.65138,900
04 mar 2024101.84101.8499.7899.9599.8569,000
01 mar 2024100.49102.27100.49101.83101.7389,300
29 feb 2024101.77102.2599.94101.07100.97315,400
28 feb 2024100.71102.40100.69101.90101.80146,300
27 feb 2024100.49102.4699.06101.08100.98205,800
26 feb 202499.74103.2898.9099.0198.91155,800
23 feb 2024103.52104.0098.03101.80101.70162,400
22 feb 2024103.09104.27102.73103.41103.3175,700
21 feb 2024102.19103.56101.94103.00102.90124,200
20 feb 2024101.53102.73101.53102.65102.55107,400
16 feb 2024102.41103.27102.41102.74102.6455,500
15 feb 2024104.00104.97102.25103.07102.9762,500
14 feb 2024101.31103.31101.31102.98102.88151,000
13 feb 2024101.00101.1499.29100.29100.1955,100
12 feb 2024101.88102.31101.09101.74101.6442,800
09 feb 2024103.53103.53102.00102.40102.3047,000
08 feb 2024104.36104.87103.31103.54103.4462,700
07 feb 2024103.55104.34103.13104.03103.9371,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...