Onex Corporation ( ONEXF) - Price History
Monthly price history for ONEXF (Onex Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $79.14 | $79.14 |
| May 2026 | $79.85 | $79.85 |
| April 2026 | $82.92 | $82.92 |
| March 2026 | $72.75 | $72.82 |
| February 2026 | $74.13 | $74.20 |
| January 2026 | $84.85 | $84.93 |
| December 2025 | $82.78 | $82.93 |
| November 2025 | $79.13 | $79.28 |
| October 2025 | $88.34 | $88.50 |
| September 2025 | $89.25 | $89.49 |
| August 2025 | $85.40 | $85.63 |
| July 2025 | $82.73 | $82.95 |
| June 2025 | $81.29 | $81.58 |
| May 2025 | $73.51 | $73.77 |
| April 2025 | $69.32 | $69.57 |
| March 2025 | $66.81 | $67.12 |
| February 2025 | $73.18 | $73.52 |
| January 2025 | $76.14 | $76.49 |
| December 2024 | $78.21 | $78.64 |
| November 2024 | $81.02 | $81.47 |
| October 2024 | $71.95 | $72.35 |
| September 2024 | $69.25 | $69.70 |
| August 2024 | $69.10 | $69.55 |
| July 2024 | $68.25 | $68.70 |
| June 2024 | $67.30 | $67.81 |
| May 2024 | $69.44 | $69.97 |
| April 2024 | $70.53 | $71.07 |
| March 2024 | $74.21 | $74.85 |
| February 2024 | $73.54 | $74.17 |
| January 2024 | $73.18 | $73.81 |
| December 2023 | $69.48 | $70.16 |
| November 2023 | $66.91 | $67.56 |
| October 2023 | $55.30 | $55.84 |
| September 2023 | $58.38 | $59.03 |
| August 2023 | $61.22 | $61.89 |
| July 2023 | $60.74 | $61.41 |
| June 2023 | $54.39 | $55.07 |
| May 2023 | $44.74 | $45.30 |
| April 2023 | $45.58 | $46.14 |
| March 2023 | $45.87 | $46.51 |
| February 2023 | $52.38 | $53.12 |
| January 2023 | $50.86 | $51.58 |
| December 2022 | $47.37 | $48.11 |
| November 2022 | $51.63 | $52.44 |
| October 2022 | $49.70 | $50.48 |
| September 2022 | $45.27 | $46.04 |
| August 2022 | $48.64 | $49.47 |
| July 2022 | $52.36 | $53.25 |
| June 2022 | $48.80 | $49.71 |
| May 2022 | $58.76 | $59.86 |
| April 2022 | $59.05 | $60.16 |
| March 2022 | $65.70 | $67.01 |
| February 2022 | $64.95 | $66.25 |
| January 2022 | $70.46 | $71.87 |
| December 2021 | $76.82 | $78.44 |
| November 2021 | $71.17 | $72.67 |
| October 2021 | $72.95 | $74.48 |
| September 2021 | $69.32 | $70.86 |
| August 2021 | $68.57 | $70.09 |
| July 2021 | $74.51 | $76.16 |
| June 2021 | $70.80 | $72.45 |
| May 2021 | $71.75 | $73.42 |
| April 2021 | $65.58 | $67.11 |
| March 2021 | $60.81 | $62.30 |
| February 2021 | $54.59 | $55.93 |
| January 2021 | $51.82 | $53.09 |
| December 2020 | $55.96 | $57.41 |
| November 2020 | $52 | $53.35 |
| October 2020 | $41.44 | $42.52 |
| September 2020 | $43.41 | $44.61 |
| August 2020 | $47.62 | $48.94 |
| July 2020 | $43.50 | $44.70 |
| June 2020 | $43.13 | $44.40 |
| May 2020 | $45.66 | $47 |
| April 2020 | $44.89 | $46.21 |
| March 2020 | $35.24 | $36.35 |
| February 2020 | $54.42 | $56.13 |
| January 2020 | $62.34 | $64.29 |
| December 2019 | $61.08 | $63.07 |
| November 2019 | $57.94 | $59.82 |
| October 2019 | $56.74 | $58.58 |
| September 2019 | $60.54 | $62.59 |
| August 2019 | $57.08 | $59.02 |
| July 2019 | $58.38 | $60.36 |
| June 2019 | $58.39 | $60.44 |
| May 2019 | $54.68 | $56.60 |
| April 2019 | $56.49 | $58.48 |
| March 2019 | $54.90 | $56.89 |
| February 2019 | $57.49 | $59.58 |
| January 2019 | $54.62 | $56.60 |
| December 2018 | $52.50 | $54.47 |
| November 2018 | $58.86 | $61.06 |
| October 2018 | $63.42 | $65.80 |
| September 2018 | $64.94 | $67.46 |
| August 2018 | $68.60 | $71.27 |
| July 2018 | $71.77 | $74.56 |
| June 2018 | $70.55 | $73.36 |
| May 2018 | $68.75 | $71.48 |
| April 2018 | $71.44 | $74.28 |
| March 2018 | $69.02 | $71.82 |
| February 2018 | $70.53 | $73.40 |
| January 2018 | $71.84 | $74.76 |
| December 2017 | $70.48 | $73.40 |
| November 2017 | $69.10 | $71.97 |
| October 2017 | $73.32 | $76.36 |
| September 2017 | $74.33 | $77.47 |
| August 2017 | $76.83 | $80.08 |
| July 2017 | $76.72 | $79.96 |
| June 2017 | $76.08 | $79.36 |
| May 2017 | $68.59 | $71.54 |
| April 2017 | $69.24 | $72.22 |
| March 2017 | $68.99 | $72.01 |
| February 2017 | $67.40 | $70.35 |
| January 2017 | $66.79 | $69.71 |
| December 2016 | $64.88 | $67.77 |
| November 2016 | $67.33 | $70.33 |
| October 2016 | $61.91 | $64.67 |
| September 2016 | $61.74 | $64.54 |
| August 2016 | $57.99 | $60.62 |
| July 2016 | $59.34 | $62.04 |
| June 2016 | $58.39 | $61.10 |
| May 2016 | $58.32 | $61.02 |
| April 2016 | $58.70 | $61.42 |
| March 2016 | $57.99 | $60.73 |
| February 2016 | $56.51 | $59.18 |
| January 2016 | $56.80 | $59.48 |
| December 2015 | $58.70 | $61.52 |
| November 2015 | $59.16 | $62 |
| October 2015 | $57.86 | $60.64 |
| September 2015 | $54.69 | $57.36 |
| August 2015 | $57.60 | $60.41 |
| July 2015 | $54.67 | $57.34 |
| June 2015 | $52.68 | $55.30 |
| May 2015 | $53.73 | $56.41 |
| April 2015 | $56.96 | $59.79 |
| March 2015 | $55.34 | $58.13 |
| February 2015 | $53.96 | $56.69 |
| January 2015 | $52.27 | $54.91 |
| December 2014 | $55.51 | $58.36 |
| November 2014 | $54.17 | $56.95 |
| October 2014 | $53.55 | $56.30 |
| September 2014 | $52.89 | $55.65 |
| August 2014 | $55.46 | $58.35 |
| July 2014 | $55.38 | $58.27 |
| June 2014 | $58.88 | $62 |
| May 2014 | $58.83 | $61.95 |
| April 2014 | $53.67 | $56.51 |
| March 2014 | $52.86 | $55.69 |
| February 2014 | $50.84 | $53.57 |
| January 2014 | $48.85 | $51.47 |
| December 2013 | $51.17 | $53.95 |
| November 2013 | $51.81 | $54.62 |
| October 2013 | $50 | $52.72 |
| September 2013 | $49.76 | $52.50 |
| August 2013 | $45.38 | $47.88 |
| July 2013 | $45.04 | $47.52 |
| June 2013 | $43.28 | $45.70 |
| May 2013 | $45.15 | $47.68 |
| April 2013 | $46.80 | $49.42 |
| March 2013 | $45.08 | $47.63 |
| February 2013 | $42.58 | $44.99 |
| January 2013 | $40.86 | $43.16 |
| December 2012 | $39.98 | $42.27 |
| November 2012 | $38.81 | $41.03 |
| October 2012 | $38.08 | $40.25 |
| September 2012 | $37.30 | $39.46 |
| August 2012 | $36.93 | $39.07 |
| July 2012 | $36.12 | $38.21 |
| June 2012 | $36.84 | $39 |
| May 2012 | $35 | $37.05 |
| April 2012 | $37.47 | $39.66 |
| March 2012 | $34.88 | $36.95 |
| February 2012 | $34.63 | $36.69 |
| January 2012 | $32.77 | $34.72 |
| December 2011 | $31.23 | $33.11 |
| November 2011 | $32.31 | $34.26 |
| October 2011 | $32.04 | $33.97 |
| September 2011 | $29.72 | $31.54 |
| August 2011 | $33.42 | $35.47 |
| July 2011 | $35.51 | $37.69 |
| June 2011 | $36.33 | $38.58 |
| May 2011 | $35.38 | $37.58 |
| April 2011 | $35.35 | $37.54 |
| March 2011 | $32.98 | $35.06 |
| February 2011 | $33.44 | $35.55 |
| January 2011 | $30.86 | $32.80 |
| December 2010 | $28.51 | $30.33 |
| November 2010 | $26.05 | $27.72 |
| October 2010 | $27.21 | $28.95 |
| September 2010 | $26.42 | $28.13 |
| August 2010 | $24.67 | $26.27 |
| July 2010 | $24.79 | $26.40 |
| June 2010 | $22.42 | $23.90 |
| May 2010 | $23.51 | $25.07 |
| April 2010 | $27.09 | $28.88 |
| March 2010 | $26.57 | $28.35 |
| February 2010 | $22.09 | $23.58 |
| January 2010 | $22.12 | $23.60 |
| December 2009 | $20.87 | $22.30 |
| November 2009 | $20.60 | $22.01 |
| October 2009 | $21.12 | $22.56 |
| September 2009 | $22.82 | $24.40 |
| August 2009 | $19.99 | $21.38 |
| July 2009 | $18.03 | $19.28 |
| June 2009 | $16.16 | $17.31 |
| May 2009 | $18.11 | $19.40 |
| April 2009 | $14.93 | $15.99 |
| March 2009 | $11.39 | $12.22 |
| February 2009 | $11.71 | $12.56 |
| January 2009 | $12.94 | $13.88 |
| December 2008 | $13.92 | $14.95 |
| November 2008 | $12.35 | $13.26 |
| October 2008 | $16.16 | $17.36 |
| September 2008 | $24.01 | $25.82 |
| August 2008 | $25 | $26.89 |
| July 2008 | $25.53 | $27.46 |
| June 2008 | $27.32 | $29.41 |
| May 2008 | $31.45 | $33.85 |
| April 2008 | $29.27 | $31.51 |
| March 2008 | $26.84 | $28.92 |
| February 2008 | $32.29 | $34.79 |
| January 2008 | $27.85 | $30 |
| December 2007 | $32.68 | $35.23 |
| November 2007 | $34.20 | $36.88 |
| October 2007 | $38.94 | $41.99 |
| September 2007 | $34.37 | $36.99 |
| August 2007 | $30.39 | $32.71 |
| July 2007 | $29.29 | $31.53 |
| June 2007 | $32.44 | $34.94 |
| May 2007 | $33.14 | $35.70 |
| April 2007 | $32.74 | $35.26 |
| March 2007 | $26.05 | $28.09 |
| February 2007 | $23.96 | $25.83 |
| January 2007 | $21.96 | $23.67 |
| December 2006 | $22.90 | $24.71 |
| November 2006 | $22.85 | $24.66 |
| October 2006 | $19.97 | $21.55 |
| September 2006 | $20.75 | $22.42 |
| August 2006 | $20.58 | $22.23 |
| July 2006 | $19.16 | $20.70 |
| June 2006 | $18.97 | $20.52 |
| May 2006 | $18.47 | $19.98 |
| April 2006 | $18.22 | $19.71 |
| March 2006 | $17.08 | $18.50 |
| February 2006 | $16.34 | $17.70 |
| January 2006 | $15.37 | $16.64 |
| December 2005 | $15.05 | $16.32 |
| November 2005 | $15.35 | $16.65 |
| October 2005 | $15.72 | $17.05 |
| September 2005 | $15.83 | $17.19 |
| August 2005 | $15.59 | $16.93 |
| July 2005 | $14.85 | $16.13 |
| June 2005 | $14.52 | $15.77 |
| May 2005 | $14 | $15.23 |
| April 2005 | $14.38 | $15.64 |
| March 2005 | $14.93 | $16.25 |
| February 2005 | $15.41 | $16.78 |
| January 2005 | $14.37 | $15.65 |
| December 2004 | $15 | $16.36 |
| November 2004 | $14.58 | $15.90 |
| October 2004 | $12.98 | $14.16 |
| September 2004 | $12.06 | $13.18 |
| August 2004 | $11.52 | $12.58 |
| July 2004 | $11.40 | $12.45 |
| June 2004 | $11.56 | $12.65 |
| May 2004 | $11.08 | $12.12 |
| April 2004 | $11.11 | $12.16 |
| March 2004 | $11.27 | $12.35 |
| February 2004 | $10.70 | $11.73 |
| January 2004 | $11.10 | $12.17 |
| December 2003 | $10.35 | $11.36 |
| November 2003 | $10.45 | $11.47 |
| October 2003 | $10.44 | $11.46 |
| September 2003 | $9.88 | $10.86 |
| August 2003 | $10.08 | $11.09 |
| July 2003 | $10.05 | $11.05 |
| June 2003 | $10 | $11.02 |
| May 2003 | $9.96 | $10.97 |
| April 2003 | $9.21 | $10.15 |
| March 2003 | $8.56 | $9.45 |
| February 2003 | $8.35 | $9.22 |
| January 2003 | $9.07 | $10.01 |
| December 2002 | $9.32 | $10.31 |
| November 2002 | $10.08 | $11.15 |
| October 2002 | $9.80 | $10.84 |
| September 2002 | $10.82 | $11.98 |
| August 2002 | $12.02 | $13.32 |
| July 2002 | $11.83 | $13.10 |
| June 2002 | $12.23 | $13.57 |
| May 2002 | $11.80 | $13.09 |
| April 2002 | $11.61 | $12.88 |
| March 2002 | $12.61 | $14 |
| February 2002 | $12.18 | $13.53 |
| January 2002 | $13.02 | $14.46 |
| December 2001 | $12.68 | $14.10 |
| November 2001 | $12.02 | $13.37 |
| October 2001 | $11.31 | $12.58 |
| September 2001 | $11.28 | $12.56 |
| August 2001 | $11.41 | $12.70 |
| July 2001 | $13.12 | $14.61 |
ONEXF
Price: $79.14
52 week price:
Dividend Yield: 0.37%
5-year range yield:
Forward Dividend Yield: 0.36%
Payout Ratio: 2.89%
Dividend Per Share: 0.29 USD
Earnings Per Share: 8.88 USD
P/E Ratio: 8.53
Exchange: PNK
Sector: Financial Services
Industry: Asset Management
Country: Canada
Volume: 1000
Market Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -3.30%
DGR5: -0.79%
DGR10: 5.28%
DGR20: 6.50%