Onex Corp (ONEX.TO)
102.94
+1.33
(+1.31%)
CAD |
TSX |
Nov 05, 16:00
Onex Price: 102.94 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 96.64 | 100.63 | 96.64 | 100.05 | 75136.00 |
| Oct 16, 2024 | 96.34 | 97.94 | 96.34 | 96.60 | 107681.0 |
| Oct 15, 2024 | 99.10 | 99.10 | 96.04 | 96.34 | 133458.0 |
| Oct 11, 2024 | 99.04 | 99.65 | 98.60 | 98.60 | 66469.00 |
| Oct 10, 2024 | 98.02 | 99.61 | 97.86 | 99.25 | 111964.0 |
| Oct 09, 2024 | 98.09 | 98.69 | 97.83 | 98.51 | 40719.00 |
| Oct 08, 2024 | 98.13 | 98.95 | 97.45 | 98.20 | 53219.00 |
| Oct 07, 2024 | 97.28 | 98.49 | 97.28 | 98.13 | 67907.00 |
| Oct 04, 2024 | 97.65 | 98.64 | 97.55 | 97.97 | 48461.00 |
| Oct 03, 2024 | 95.39 | 98.43 | 95.39 | 97.55 | 111644.0 |
| Oct 02, 2024 | 94.41 | 96.63 | 94.41 | 95.99 | 90152.00 |
| Oct 01, 2024 | 94.68 | 95.22 | 93.50 | 94.65 | 52519.00 |
| Sep 30, 2024 | 94.45 | 95.42 | 93.79 | 94.73 | 107031.0 |
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
106.85
Maximum
Jan 26 2024
79.10
Average
79.73
Median
Price Benchmarks
| Quinsam Capital Corp | 0.05 |
| MedBright AI Investments Inc | 0.045 |
| ThreeD Capital Inc | 0.245 |
| Grand Peak Capital Corp | 0.15 |
| Canadian Nexus Team Ventures Corp | 0.08 |
Price Related Metrics
| PE Ratio | 7.396 |
| PS Ratio | 5.136 |
| PEG Ratio | 0.0157 |
| Price to Book Value | 0.6635 |
| Price to Free Cash Flow | 125.24 |
| Earnings Yield | 13.52% |
| Market Cap | 7.851B |
| PEGY Ratio | 0.0157 |
| Operating PE Ratio | 7.001 |
| Normalized PE Ratio | 7.265 |