Onex Corporation ( ONEXF) - Price History
Monthly price history for ONEXF (Onex Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $83.50 | $83.50 |
| July 2026 | $76.42 | $76.42 |
| June 2026 | $74.40 | $74.47 |
| May 2026 | $79.78 | $79.85 |
| April 2026 | $82.84 | $82.92 |
| March 2026 | $72.68 | $72.82 |
| February 2026 | $74.06 | $74.20 |
| January 2026 | $84.77 | $84.93 |
| December 2025 | $82.70 | $82.93 |
| November 2025 | $79.06 | $79.28 |
| October 2025 | $88.26 | $88.50 |
| September 2025 | $89.16 | $89.49 |
| August 2025 | $85.32 | $85.63 |
| July 2025 | $82.65 | $82.95 |
| June 2025 | $81.21 | $81.58 |
| May 2025 | $73.44 | $73.77 |
| April 2025 | $69.26 | $69.57 |
| March 2025 | $66.75 | $67.12 |
| February 2025 | $73.11 | $73.52 |
| January 2025 | $76.06 | $76.49 |
| December 2024 | $78.13 | $78.64 |
| November 2024 | $80.95 | $81.47 |
| October 2024 | $71.88 | $72.35 |
| September 2024 | $69.18 | $69.70 |
| August 2024 | $69.03 | $69.55 |
| July 2024 | $68.19 | $68.70 |
| June 2024 | $67.23 | $67.81 |
| May 2024 | $69.38 | $69.97 |
| April 2024 | $70.47 | $71.07 |
| March 2024 | $74.14 | $74.85 |
| February 2024 | $73.46 | $74.17 |
| January 2024 | $73.11 | $73.81 |
| December 2023 | $69.41 | $70.16 |
| November 2023 | $66.84 | $67.56 |
| October 2023 | $55.25 | $55.84 |
| September 2023 | $58.33 | $59.03 |
| August 2023 | $61.16 | $61.89 |
| July 2023 | $60.68 | $61.41 |
| June 2023 | $54.34 | $55.07 |
| May 2023 | $44.70 | $45.30 |
| April 2023 | $45.53 | $46.14 |
| March 2023 | $45.82 | $46.51 |
| February 2023 | $52.34 | $53.12 |
| January 2023 | $50.81 | $51.58 |
| December 2022 | $47.33 | $48.11 |
| November 2022 | $51.58 | $52.44 |
| October 2022 | $49.66 | $50.48 |
| September 2022 | $45.22 | $46.04 |
| August 2022 | $48.59 | $49.47 |
| July 2022 | $52.30 | $53.25 |
| June 2022 | $48.75 | $49.71 |
| May 2022 | $58.70 | $59.86 |
| April 2022 | $59 | $60.16 |
| March 2022 | $65.64 | $67.01 |
| February 2022 | $64.89 | $66.25 |
| January 2022 | $70.40 | $71.87 |
| December 2021 | $76.75 | $78.44 |
| November 2021 | $71.11 | $72.67 |
| October 2021 | $72.88 | $74.48 |
| September 2021 | $69.26 | $70.86 |
| August 2021 | $68.50 | $70.09 |
| July 2021 | $74.44 | $76.16 |
| June 2021 | $70.73 | $72.45 |
| May 2021 | $71.68 | $73.42 |
| April 2021 | $65.52 | $67.11 |
| March 2021 | $60.75 | $62.30 |
| February 2021 | $54.54 | $55.93 |
| January 2021 | $51.77 | $53.09 |
| December 2020 | $55.90 | $57.41 |
| November 2020 | $51.95 | $53.35 |
| October 2020 | $41.40 | $42.52 |
| September 2020 | $43.37 | $44.61 |
| August 2020 | $47.58 | $48.94 |
| July 2020 | $43.46 | $44.70 |
| June 2020 | $43.09 | $44.40 |
| May 2020 | $45.61 | $47 |
| April 2020 | $44.85 | $46.21 |
| March 2020 | $35.21 | $36.35 |
| February 2020 | $54.37 | $56.13 |
| January 2020 | $62.28 | $64.29 |
| December 2019 | $61.02 | $63.07 |
| November 2019 | $57.88 | $59.82 |
| October 2019 | $56.68 | $58.58 |
| September 2019 | $60.48 | $62.59 |
| August 2019 | $57.03 | $59.02 |
| July 2019 | $58.33 | $60.36 |
| June 2019 | $58.34 | $60.44 |
| May 2019 | $54.63 | $56.60 |
| April 2019 | $56.44 | $58.48 |
| March 2019 | $54.84 | $56.89 |
| February 2019 | $57.44 | $59.58 |
| January 2019 | $54.57 | $56.60 |
| December 2018 | $52.45 | $54.47 |
| November 2018 | $58.80 | $61.06 |
| October 2018 | $63.36 | $65.80 |
| September 2018 | $64.88 | $67.46 |
| August 2018 | $68.54 | $71.27 |
| July 2018 | $71.70 | $74.56 |
| June 2018 | $70.49 | $73.36 |
| May 2018 | $68.68 | $71.48 |
| April 2018 | $71.37 | $74.28 |
| March 2018 | $68.95 | $71.82 |
| February 2018 | $70.47 | $73.40 |
| January 2018 | $71.78 | $74.76 |
| December 2017 | $70.41 | $73.40 |
| November 2017 | $69.04 | $71.97 |
| October 2017 | $73.25 | $76.36 |
| September 2017 | $74.26 | $77.47 |
| August 2017 | $76.76 | $80.08 |
| July 2017 | $76.64 | $79.96 |
| June 2017 | $76.01 | $79.36 |
| May 2017 | $68.52 | $71.54 |
| April 2017 | $69.17 | $72.22 |
| March 2017 | $68.93 | $72.01 |
| February 2017 | $67.34 | $70.35 |
| January 2017 | $66.72 | $69.71 |
| December 2016 | $64.82 | $67.77 |
| November 2016 | $67.26 | $70.33 |
| October 2016 | $61.85 | $64.67 |
| September 2016 | $61.68 | $64.54 |
| August 2016 | $57.93 | $60.62 |
| July 2016 | $59.28 | $62.04 |
| June 2016 | $58.34 | $61.10 |
| May 2016 | $58.26 | $61.02 |
| April 2016 | $58.64 | $61.42 |
| March 2016 | $57.94 | $60.73 |
| February 2016 | $56.46 | $59.18 |
| January 2016 | $56.75 | $59.48 |
| December 2015 | $58.65 | $61.52 |
| November 2015 | $59.11 | $62 |
| October 2015 | $57.81 | $60.64 |
| September 2015 | $54.64 | $57.36 |
| August 2015 | $57.54 | $60.41 |
| July 2015 | $54.62 | $57.34 |
| June 2015 | $52.63 | $55.30 |
| May 2015 | $53.68 | $56.41 |
| April 2015 | $56.90 | $59.79 |
| March 2015 | $55.28 | $58.13 |
| February 2015 | $53.91 | $56.69 |
| January 2015 | $52.22 | $54.91 |
| December 2014 | $55.46 | $58.36 |
| November 2014 | $54.12 | $56.95 |
| October 2014 | $53.50 | $56.30 |
| September 2014 | $52.84 | $55.65 |
| August 2014 | $55.41 | $58.35 |
| July 2014 | $55.33 | $58.27 |
| June 2014 | $58.82 | $62 |
| May 2014 | $58.78 | $61.95 |
| April 2014 | $53.62 | $56.51 |
| March 2014 | $52.80 | $55.69 |
| February 2014 | $50.80 | $53.57 |
| January 2014 | $48.80 | $51.47 |
| December 2013 | $51.12 | $53.95 |
| November 2013 | $51.76 | $54.62 |
| October 2013 | $49.96 | $52.72 |
| September 2013 | $49.71 | $52.50 |
| August 2013 | $45.34 | $47.88 |
| July 2013 | $45 | $47.52 |
| June 2013 | $43.24 | $45.70 |
| May 2013 | $45.11 | $47.68 |
| April 2013 | $46.76 | $49.42 |
| March 2013 | $45.04 | $47.63 |
| February 2013 | $42.54 | $44.99 |
| January 2013 | $40.82 | $43.16 |
| December 2012 | $39.95 | $42.27 |
| November 2012 | $38.77 | $41.03 |
| October 2012 | $38.04 | $40.25 |
| September 2012 | $37.26 | $39.46 |
| August 2012 | $36.90 | $39.07 |
| July 2012 | $36.08 | $38.21 |
| June 2012 | $36.80 | $39 |
| May 2012 | $34.96 | $37.05 |
| April 2012 | $37.43 | $39.66 |
| March 2012 | $34.84 | $36.95 |
| February 2012 | $34.60 | $36.69 |
| January 2012 | $32.74 | $34.72 |
| December 2011 | $31.20 | $33.11 |
| November 2011 | $32.28 | $34.26 |
| October 2011 | $32.01 | $33.97 |
| September 2011 | $29.69 | $31.54 |
| August 2011 | $33.39 | $35.47 |
| July 2011 | $35.48 | $37.69 |
| June 2011 | $36.29 | $38.58 |
| May 2011 | $35.35 | $37.58 |
| April 2011 | $35.32 | $37.54 |
| March 2011 | $32.95 | $35.06 |
| February 2011 | $33.41 | $35.55 |
| January 2011 | $30.83 | $32.80 |
| December 2010 | $28.48 | $30.33 |
| November 2010 | $26.02 | $27.72 |
| October 2010 | $27.18 | $28.95 |
| September 2010 | $26.39 | $28.13 |
| August 2010 | $24.64 | $26.27 |
| July 2010 | $24.77 | $26.40 |
| June 2010 | $22.40 | $23.90 |
| May 2010 | $23.49 | $25.07 |
| April 2010 | $27.06 | $28.88 |
| March 2010 | $26.54 | $28.35 |
| February 2010 | $22.07 | $23.58 |
| January 2010 | $22.10 | $23.60 |
| December 2009 | $20.85 | $22.30 |
| November 2009 | $20.59 | $22.01 |
| October 2009 | $21.10 | $22.56 |
| September 2009 | $22.80 | $24.40 |
| August 2009 | $19.97 | $21.38 |
| July 2009 | $18.01 | $19.28 |
| June 2009 | $16.15 | $17.31 |
| May 2009 | $18.10 | $19.40 |
| April 2009 | $14.92 | $15.99 |
| March 2009 | $11.38 | $12.22 |
| February 2009 | $11.70 | $12.56 |
| January 2009 | $12.93 | $13.88 |
| December 2008 | $13.90 | $14.95 |
| November 2008 | $12.33 | $13.26 |
| October 2008 | $16.14 | $17.36 |
| September 2008 | $23.99 | $25.82 |
| August 2008 | $24.98 | $26.89 |
| July 2008 | $25.51 | $27.46 |
| June 2008 | $27.30 | $29.41 |
| May 2008 | $31.42 | $33.85 |
| April 2008 | $29.25 | $31.51 |
| March 2008 | $26.81 | $28.92 |
| February 2008 | $32.26 | $34.79 |
| January 2008 | $27.82 | $30 |
| December 2007 | $32.65 | $35.23 |
| November 2007 | $34.17 | $36.88 |
| October 2007 | $38.90 | $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: $83.50
52 week price:
Dividend Yield: 0.35%
5-year range yield:
Forward Dividend Yield: 0.34%
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: 6.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -3.08%
DGR5: -0.65%
DGR10: 5.15%
DGR20: 6.32%