Onex Corporation (ONEX.TO) TSX

110.28

-0.91(-0.82%)

Updated at June 02 04:00PM

Currency In CAD

ONEX.TO Historical Return

If you invested $1000 in Onex Corporation (ONEX.TO) 10 years ago, it would be worth $1,398.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,261.49, while $1000 invested 1 year ago would be worth $1,065.87. This corresponds to total returns of 39.86%, 26.15%, 6.59%, respectively, with annualized returns of 3.41%, 4.75%, 6.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONEX.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	110.27	110.28	110.28	111.12	109.7	145,548
June 01, 2026	110.77	111.19	111.19	111.62	108.92	109,646
May 29, 2026	109.52	110.08	110.08	111.71	109.18	170,810
May 28, 2026	108.5	108.79	108.79	111.43	108.46	109,406
May 27, 2026	106.27	108.29	108.29	108.79	105.82	122,214
May 26, 2026	105.95	106.33	106.33	106.37	105.09	65,898
May 25, 2026	105.23	105.77	105.77	107.41	105	29,213
May 22, 2026	106.13	105.05	105.05	106.95	104.65	96,823
May 21, 2026	106.07	106.39	106.39	106.98	104.8	90,823
May 20, 2026	103.91	106.73	106.73	107.82	103.8	111,772
May 19, 2026	109.64	103.94	103.94	109.64	103.44	162,470
May 15, 2026	113.22	108.75	108.75	113.22	106.74	169,634
May 14, 2026	111.13	112.94	112.94	113.47	110.9	95,851
May 13, 2026	114.29	110.59	110.59	114.29	110.46	92,159
May 12, 2026	113.45	113.93	113.93	114.07	112.3	93,866
May 11, 2026	116.06	113.47	113.47	116.06	113.2	112,462
May 08, 2026	116.46	115.65	115.65	116.94	114.56	109,958
May 07, 2026	115.06	116.64	116.64	117	115.06	122,196
May 06, 2026	117	114.99	114.99	117.34	114.97	121,027
May 05, 2026	114.15	116.4	116.4	116.82	113.93	160,759
May 04, 2026	115.58	114.02	114.02	116	113.54	75,902
May 01, 2026	115	115.58	115.58	116	113.82	91,571
April 30, 2026	112.25	114.45	114.45	114.97	112.25	69,777
April 29, 2026	112.31	112.24	112.24	113.2	112	123,031
April 28, 2026	112.96	113.28	113.28	114.74	112.51	81,978
April 27, 2026	116.58	112.73	112.73	117.23	112.73	120,437
April 24, 2026	116.96	116.71	116.71	117.42	116.33	53,959
April 23, 2026	116.28	116.74	116.74	116.89	115.12	121,634
April 22, 2026	116.62	116.02	116.02	116.98	115.24	50,839
April 21, 2026	115.59	115.27	115.27	117.05	114.88	72,547
April 20, 2026	115.63	115.34	115.34	117.04	114.13	94,051
April 17, 2026	113.42	116.42	116.42	117.25	113.42	127,998
April 16, 2026	114.01	113.09	113.09	115.11	112.22	85,023
April 15, 2026	109.38	113.46	113.46	113.57	106.26	116,986
April 14, 2026	107.84	109.21	109.21	110.2	107.84	81,339
April 13, 2026	104.95	107.9	107.9	108.76	104.95	168,258
April 10, 2026	104.67	105.72	105.72	105.9	104.24	138,766
April 09, 2026	102.81	104.82	104.82	105.37	102.28	90,264
April 08, 2026	104.8	103.17	103.17	105.69	102.64	111,814
April 07, 2026	102.01	101.65	101.65	102.88	100.95	55,700
April 06, 2026	103.32	103.13	103.13	104.81	102.69	103,847
April 02, 2026	102.75	103.84	103.84	104.07	101.44	98,043
April 01, 2026	102.5	103.81	103.81	104.33	101.44	131,017
March 31, 2026	99.21	101.52	101.52	102.33	98.73	105,192
March 30, 2026	98.78	98.58	98.58	100.51	97.59	170,113
March 27, 2026	100.05	98.78	98.78	100.16	97.82	122,850
March 26, 2026	101.08	101.1	101.1	102.39	101	69,548
March 25, 2026	100.27	101.29	101.29	101.7	99.89	110,344
March 24, 2026	98.02	98.96	98.96	99.12	97.33	51,098
March 23, 2026	97.73	98.68	98.68	100.12	97.37	96,988
March 20, 2026	97.66	97.09	97.09	98.96	95.15	260,832
March 19, 2026	98.11	97.51	97.51	98.61	95.84	135,236
March 18, 2026	98.85	99.01	99.01	99.6	97.85	85,069
March 17, 2026	97.69	98.84	98.84	99.75	97.69	66,279
March 16, 2026	96.7	97.41	97.41	98.33	95.72	112,419
March 13, 2026	97.52	95.96	95.96	97.91	95.5	137,598
March 12, 2026	97.76	96.63	96.63	98.82	96.02	153,342
March 11, 2026	100.57	99.3	99.3	100.88	99	89,578
March 10, 2026	99.73	100.55	100.55	101.96	98.88	110,878
March 09, 2026	101.5	100.14	100.14	101.5	98.7	101,618