Onex Corp (ONEX.TO)
111.98
+0.06
(+0.05%)
CAD |
TSX |
Nov 22, 10:04
Onex Price: 111.98 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 110.23 | 112.24 | 109.78 | 111.92 | 127838.0 |
| Nov 20, 2024 | 111.23 | 111.23 | 109.77 | 110.47 | 101914.0 |
| Nov 19, 2024 | 111.50 | 112.08 | 110.31 | 111.18 | 224170.0 |
| Nov 18, 2024 | 112.69 | 113.31 | 111.36 | 111.63 | 192285.0 |
| Nov 15, 2024 | 114.89 | 115.25 | 112.72 | 113.17 | 148662.0 |
| Nov 14, 2024 | 114.99 | 117.42 | 114.19 | 115.28 | 212303.0 |
| Nov 13, 2024 | 115.91 | 115.94 | 113.78 | 115.15 | 186133.0 |
| Nov 12, 2024 | 118.56 | 118.56 | 115.82 | 115.97 | 103917.0 |
| Nov 11, 2024 | 113.35 | 118.91 | 112.70 | 118.38 | 267604.0 |
| Nov 08, 2024 | 110.25 | 115.50 | 110.00 | 111.12 | 342621.0 |
| Nov 07, 2024 | 108.87 | 109.94 | 107.38 | 108.75 | 249576.0 |
| Nov 06, 2024 | 103.88 | 107.89 | 103.88 | 107.60 | 114594.0 |
| Nov 05, 2024 | 102.01 | 103.82 | 102.00 | 102.94 | 81241.00 |
| Nov 04, 2024 | 99.56 | 103.00 | 99.56 | 101.61 | 75833.00 |
| Nov 01, 2024 | 100.01 | 102.28 | 100.01 | 100.74 | 104448.0 |
| Oct 31, 2024 | 100.80 | 101.00 | 98.57 | 100.22 | 144114.0 |
| Oct 30, 2024 | 100.68 | 102.76 | 100.07 | 100.58 | 105540.0 |
| Oct 29, 2024 | 98.99 | 101.00 | 98.88 | 100.72 | 117634.0 |
| Oct 28, 2024 | 96.68 | 99.22 | 96.68 | 98.81 | 51720.00 |
| Oct 25, 2024 | 97.59 | 97.70 | 96.15 | 96.88 | 30597.00 |
| Oct 24, 2024 | 95.52 | 97.85 | 94.97 | 97.06 | 85142.00 |
| Oct 23, 2024 | 97.50 | 97.64 | 95.09 | 96.08 | 58705.00 |
| Oct 22, 2024 | 98.17 | 98.34 | 96.54 | 97.50 | 115108.0 |
| Oct 21, 2024 | 99.04 | 99.04 | 97.93 | 98.34 | 58431.00 |
| Oct 18, 2024 | 100.06 | 100.82 | 99.10 | 99.11 | 61661.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.60
Minimum
Mar 18 2020
118.38
Maximum
Nov 11 2024
79.43
Average
79.83
Median
Apr 01 2021
Price Benchmarks
| Quinsam Capital Corp | 0.045 |
| MedBright AI Investments Inc | 0.025 |
| ThreeD Capital Inc | 0.22 |
| Grand Peak Capital Corp | 0.15 |
| Canadian Nexus Team Ventures Corp | 0.10 |
Price Related Metrics
| PE Ratio | 9.429 |
| PS Ratio | 6.324 |
| PEG Ratio | 0.3850 |
| Price to Book Value | 0.7123 |
| Price to Free Cash Flow | 99.00 |
| Earnings Yield | 10.61% |
| Market Cap | 8.294B |
| PEGY Ratio | 0.3795 |
| Operating PE Ratio | 8.782 |
| Normalized PE Ratio | 9.167 |