OTC Markets OTCPK - Delayed Quote USD
Onex Corporation (ONEXF)
74.00
+0.18
+(0.24%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 73.55 | 74.00 | 73.55 | 74.00 | 74.00 | 36,800 |
| May 8, 2025 | 71.94 | 73.00 | 71.94 | 73.00 | 73.00 | 25,900 |
| May 7, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 7,800 |
| May 6, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| May 5, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 8,200 |
| May 2, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 16,000 |
| May 1, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 29,600 |
| Apr 30, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 31,700 |
| Apr 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9,900 |
| Apr 28, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| Apr 25, 2025 | 69.38 | 69.38 | 68.79 | 68.79 | 68.79 | 11,700 |
| Apr 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 18,700 |
| Apr 23, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 13,000 |
| Apr 22, 2025 | 65.13 | 66.01 | 65.13 | 66.01 | 66.01 | 13,900 |
| Apr 21, 2025 | 60.88 | 64.50 | 60.88 | 64.46 | 64.46 | 23,400 |
| Apr 17, 2025 | 66.27 | 66.38 | 65.75 | 65.75 | 65.75 | 9,800 |
| Apr 16, 2025 | 66.81 | 66.86 | 66.81 | 66.86 | 66.86 | 40,700 |
| Apr 15, 2025 | 65.63 | 65.64 | 65.62 | 65.64 | 65.64 | 6,100 |
| Apr 14, 2025 | 66.31 | 66.31 | 66.30 | 66.30 | 66.30 | 23,900 |
| Apr 11, 2025 | 63.49 | 63.49 | 63.10 | 63.10 | 63.10 | 10,700 |
| Apr 10, 2025 | 60.72 | 62.38 | 60.72 | 62.38 | 62.38 | 30,500 |
| Apr 9, 2025 | 63.08 | 67.40 | 62.31 | 66.92 | 66.92 | 5,800 |
| Apr 8, 2025 | 64.19 | 64.19 | 61.29 | 61.79 | 61.79 | 22,300 |
| Apr 7, 2025 | 62.36 | 64.50 | 62.36 | 63.53 | 63.53 | 16,800 |
| Apr 4, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Apr 3, 2025 | 68.05 | 68.05 | 67.90 | 67.90 | 67.90 | 17,400 |
| Apr 2, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| Apr 1, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 6,400 |
| Mar 31, 2025 | 66.00 | 67.45 | 66.00 | 67.12 | 67.12 | 8,200 |
| Mar 28, 2025 | 67.78 | 67.78 | 66.58 | 66.62 | 66.62 | 5,200 |
| Mar 27, 2025 | 67.39 | 68.56 | 67.39 | 68.56 | 68.56 | 1,800 |
| Mar 26, 2025 | 69.05 | 69.05 | 68.63 | 68.63 | 68.63 | 12,800 |
| Mar 25, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| Mar 24, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 32,700 |
| Mar 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 19,400 |
| Mar 20, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Mar 19, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Mar 18, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Mar 17, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Mar 14, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 13,100 |
| Mar 13, 2025 | 67.74 | 67.74 | 67.00 | 67.03 | 67.03 | 17,100 |
| Mar 12, 2025 | 67.96 | 67.96 | 67.95 | 67.95 | 67.95 | 20,300 |
| Mar 11, 2025 | 67.80 | 67.89 | 67.80 | 67.89 | 67.89 | 1,700 |
| Mar 10, 2025 | 69.36 | 69.36 | 67.95 | 67.95 | 67.95 | 10,200 |
| Mar 7, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 23,400 |
| Mar 6, 2025 | 71.42 | 71.73 | 71.04 | 71.04 | 71.04 | 20,400 |
| Mar 5, 2025 | 71.87 | 72.70 | 71.87 | 72.70 | 72.70 | 38,000 |
| Mar 4, 2025 | 69.16 | 69.40 | 68.52 | 69.40 | 69.40 | 22,800 |
| Mar 3, 2025 | 71.40 | 71.40 | 71.25 | 71.25 | 71.25 | 15,300 |
| Feb 28, 2025 | 73.58 | 73.58 | 73.52 | 73.52 | 73.52 | 46,900 |
| Feb 27, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| Feb 26, 2025 | 74.58 | 74.58 | 74.21 | 74.21 | 74.21 | 6,900 |
| Feb 25, 2025 | 73.16 | 73.33 | 73.07 | 73.07 | 73.07 | 15,400 |
| Feb 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Feb 21, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Feb 20, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Feb 19, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 8,800 |
| Feb 18, 2025 | 77.29 | 78.04 | 77.29 | 77.46 | 77.46 | 13,800 |
| Feb 14, 2025 | 76.99 | 78.00 | 76.99 | 77.75 | 77.75 | 17,600 |
| Feb 13, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 3,600 |
| Feb 12, 2025 | 75.40 | 75.86 | 75.40 | 75.79 | 75.79 | 4,200 |
| Feb 11, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 1,900 |
| Feb 10, 2025 | 77.16 | 77.16 | 76.74 | 76.74 | 76.74 | 2,100 |
| Feb 7, 2025 | 77.33 | 77.47 | 77.33 | 77.47 | 77.47 | 45,000 |
| Feb 6, 2025 | 78.52 | 79.17 | 78.52 | 79.17 | 79.17 | 3,900 |
| Feb 5, 2025 | 77.78 | 77.98 | 77.78 | 77.95 | 77.95 | 800 |
| Feb 4, 2025 | 78.49 | 78.49 | 77.52 | 77.52 | 77.52 | 12,200 |
| Feb 3, 2025 | 72.21 | 75.71 | 72.21 | 75.71 | 75.71 | 9,600 |
| Jan 31, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 7,600 |
| Jan 30, 2025 | 77.41 | 77.41 | 77.39 | 77.39 | 77.39 | 10,200 |
| Jan 29, 2025 | 77.76 | 78.01 | 77.76 | 78.01 | 78.01 | 3,100 |
| Jan 28, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| Jan 27, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 58,600 |
| Jan 24, 2025 | 78.66 | 79.15 | 78.66 | 79.03 | 79.03 | 18,700 |
| Jan 23, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 4,800 |
| Jan 22, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 1,800 |
| Jan 21, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2,600 |
| Jan 17, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Jan 16, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Jan 15, 2025 | 77.75 | 77.97 | 77.71 | 77.94 | 77.94 | 7,900 |
| Jan 14, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| Jan 13, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| Jan 10, 2025 | 79.72 | 79.73 | 79.72 | 79.73 | 79.73 | 7,200 |
| Jan 8, 2025 | 75.83 | 80.53 | 75.83 | 80.53 | 80.53 | 2,000 |
| Jan 7, 2025 | 80.48 | 80.60 | 80.24 | 80.29 | 80.29 | 59,400 |
| Jan 6, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 24,000 |
| Jan 3, 2025 | 78.35 | 79.00 | 78.35 | 79.00 | 79.00 | 8,400 |
| Jan 2, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| Dec 31, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 6,900 |
| Dec 30, 2024 | 79.08 | 79.08 | 78.75 | 78.75 | 78.75 | 16,600 |
| Dec 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Dec 26, 2024 | 74.00 | 80.00 | 74.00 | 80.00 | 80.00 | 600 |
| Dec 24, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 400 |
| Dec 23, 2024 | 76.47 | 76.47 | 75.80 | 75.80 | 75.80 | 27,800 |
| Dec 20, 2024 | 77.05 | 77.05 | 76.99 | 76.99 | 76.99 | 1,900 |
| Dec 19, 2024 | 77.35 | 77.47 | 77.35 | 77.40 | 77.40 | 1,600 |
| Dec 18, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| Dec 17, 2024 | 79.40 | 79.43 | 79.40 | 79.43 | 79.43 | 3,100 |
| Dec 16, 2024 | 80.91 | 80.91 | 79.81 | 79.81 | 79.81 | 4,400 |
| Dec 13, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 5,800 |
| Dec 12, 2024 | 80.73 | 80.73 | 80.68 | 80.68 | 80.68 | 2,200 |
| Dec 11, 2024 | 83.17 | 83.37 | 83.17 | 83.37 | 83.37 | 13,500 |
| Dec 10, 2024 | 81.70 | 81.70 | 81.37 | 81.37 | 81.37 | 9,300 |
| Dec 9, 2024 | 81.67 | 82.13 | 81.64 | 82.13 | 82.13 | 24,000 |
| Dec 6, 2024 | 82.10 | 82.10 | 81.99 | 81.99 | 81.99 | 1,000 |
| Dec 5, 2024 | 82.30 | 82.88 | 82.06 | 82.06 | 82.06 | 1,900 |
| Dec 4, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2,400 |
| Dec 3, 2024 | 80.84 | 81.36 | 80.30 | 81.36 | 81.36 | 16,500 |
| Dec 2, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 16,800 |
| Nov 29, 2024 | 81.41 | 81.47 | 81.41 | 81.47 | 81.47 | 10,100 |
| Nov 27, 2024 | 81.27 | 81.27 | 81.01 | 81.01 | 81.01 | 57,500 |
| Nov 26, 2024 | 81.31 | 81.31 | 81.04 | 81.07 | 81.07 | 2,200 |
| Nov 25, 2024 | 80.87 | 81.11 | 80.87 | 81.11 | 81.11 | 80,100 |
| Nov 22, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 47,200 |
| Nov 21, 2024 | 79.28 | 80.26 | 79.28 | 80.26 | 80.26 | 9,900 |
| Nov 20, 2024 | 78.63 | 79.02 | 78.63 | 78.92 | 78.92 | 20,200 |
| Nov 19, 2024 | 78.80 | 79.55 | 78.80 | 79.45 | 79.45 | 20,000 |
| Nov 18, 2024 | 80.25 | 80.25 | 79.99 | 79.99 | 79.99 | 107,100 |
| Nov 15, 2024 | 81.73 | 81.73 | 80.10 | 80.10 | 80.10 | 36,700 |
| Nov 14, 2024 | 82.73 | 82.83 | 81.84 | 82.00 | 82.00 | 13,400 |
| Nov 13, 2024 | 82.30 | 82.30 | 81.86 | 81.86 | 81.86 | 61,600 |
| Nov 12, 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
| Nov 11, 2024 | 85.00 | 85.07 | 84.06 | 84.73 | 84.73 | 67,200 |
| Nov 8, 2024 | 80.00 | 80.01 | 80.00 | 80.01 | 80.01 | 28,600 |
| Nov 7, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 28,300 |
| Nov 6, 2024 | 75.00 | 77.00 | 75.00 | 76.41 | 76.41 | 23,000 |
| Nov 5, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| Nov 4, 2024 | 73.57 | 73.63 | 73.57 | 73.63 | 73.63 | 23,100 |
| Nov 1, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Oct 31, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Oct 30, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Oct 29, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 20,000 |
| Oct 28, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 4,200 |
| Oct 25, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| Oct 24, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| Oct 23, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| Oct 22, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 43,300 |
| Oct 21, 2024 | 71.07 | 71.07 | 70.64 | 71.00 | 71.00 | 9,800 |
| Oct 18, 2024 | 72.39 | 72.47 | 72.39 | 72.47 | 72.47 | 1,700 |
| Oct 17, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1,900 |
| Oct 16, 2024 | 70.52 | 70.52 | 70.50 | 70.50 | 70.50 | 40,600 |
| Oct 15, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 53,000 |
| Oct 14, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 600 |
| Oct 11, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,600 |
| Oct 10, 2024 | 0.073 Dividend | |||||
| Oct 10, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 11,400 |
| Oct 9, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.81 | 4,200 |
| Oct 8, 2024 | 72.13 | 72.13 | 71.82 | 71.82 | 71.75 | 6,100 |
| Oct 7, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.38 | 7,400 |
| Oct 4, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.38 | - |
| Oct 3, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.38 | 9,100 |
| Oct 2, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.38 | 2,500 |
| Oct 1, 2024 | 70.03 | 70.45 | 70.03 | 70.45 | 70.38 | 6,000 |
| Sep 30, 2024 | 70.58 | 70.58 | 69.70 | 69.70 | 69.63 | 5,900 |
| Sep 27, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.52 | 1,100 |
| Sep 26, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.52 | 8,000 |
| Sep 25, 2024 | 69.81 | 69.81 | 69.59 | 69.59 | 69.52 | 2,600 |
| Sep 24, 2024 | 69.78 | 70.00 | 69.51 | 70.00 | 69.93 | 2,700 |
| Sep 23, 2024 | 68.62 | 68.62 | 68.57 | 68.57 | 68.50 | 3,500 |
| Sep 20, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.95 | 7,000 |
| Sep 19, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.58 | 3,100 |
| Sep 18, 2024 | 66.28 | 66.28 | 66.27 | 66.27 | 66.20 | 1,300 |
| Sep 17, 2024 | 66.39 | 66.83 | 66.36 | 66.83 | 66.76 | 14,700 |
| Sep 16, 2024 | 67.45 | 67.45 | 67.11 | 67.11 | 67.04 | 4,600 |
| Sep 13, 2024 | 67.29 | 67.46 | 67.29 | 67.46 | 67.39 | 8,300 |
| Sep 12, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.45 | 2,100 |
| Sep 11, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.01 | 103,200 |
| Sep 10, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.30 | 17,300 |
| Sep 9, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.30 | 8,600 |
| Sep 6, 2024 | 66.11 | 66.11 | 65.37 | 65.37 | 65.30 | 1,200 |
| Sep 5, 2024 | 67.09 | 67.09 | 66.34 | 66.34 | 66.27 | 5,500 |
| Sep 4, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.20 | 15,800 |
| Sep 3, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.66 | 8,100 |
| Aug 30, 2024 | 68.66 | 69.55 | 68.66 | 69.55 | 69.48 | 27,200 |
| Aug 29, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.07 | 300 |
| Aug 28, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.07 | 50,000 |
| Aug 27, 2024 | 69.97 | 70.61 | 69.97 | 70.61 | 70.54 | 50,500 |
| Aug 26, 2024 | 69.99 | 69.99 | 69.93 | 69.93 | 69.86 | 5,300 |
| Aug 23, 2024 | 69.27 | 69.27 | 69.08 | 69.13 | 69.06 | 5,900 |
| Aug 22, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.41 | 600 |
| Aug 21, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.95 | 3,300 |
| Aug 20, 2024 | 67.00 | 67.05 | 66.63 | 67.02 | 66.95 | 6,900 |
| Aug 19, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.62 | 1,800 |
| Aug 16, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.62 | 4,900 |
| Aug 15, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.62 | 9,800 |
| Aug 14, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.62 | 10,700 |
| Aug 13, 2024 | 67.11 | 67.64 | 66.44 | 66.69 | 66.62 | 4,200 |
| Aug 12, 2024 | 65.99 | 65.99 | 65.95 | 65.95 | 65.88 | 24,700 |
| Aug 9, 2024 | 64.30 | 64.44 | 64.10 | 64.10 | 64.03 | 11,000 |
| Aug 8, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.76 | 7,600 |
| Aug 7, 2024 | 64.62 | 65.50 | 64.62 | 65.41 | 65.34 | 5,300 |
| Aug 6, 2024 | 64.38 | 65.15 | 64.38 | 65.15 | 65.08 | 10,100 |
| Aug 5, 2024 | 62.06 | 63.44 | 61.24 | 63.44 | 63.37 | 900 |
| Aug 2, 2024 | 66.75 | 66.75 | 63.72 | 64.74 | 64.67 | 37,400 |
| Aug 1, 2024 | 68.51 | 68.51 | 67.02 | 67.02 | 66.95 | 2,600 |
| Jul 31, 2024 | 68.55 | 68.70 | 68.37 | 68.70 | 68.63 | 24,500 |
| Jul 30, 2024 | 69.36 | 69.36 | 68.94 | 68.94 | 68.87 | 2,200 |
| Jul 29, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.69 | 2,600 |
| Jul 26, 2024 | 69.71 | 69.71 | 69.33 | 69.33 | 69.26 | 1,000 |
| Jul 25, 2024 | 69.05 | 69.30 | 69.04 | 69.30 | 69.23 | 2,800 |
| Jul 24, 2024 | 68.46 | 68.46 | 67.74 | 67.74 | 67.67 | 2,300 |
| Jul 23, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.73 | 2,700 |
| Jul 22, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.36 | 8,100 |
| Jul 19, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.36 | 19,800 |
| Jul 18, 2024 | 70.30 | 70.30 | 69.80 | 69.80 | 69.73 | 26,500 |
| Jul 17, 2024 | 71.93 | 71.93 | 71.44 | 71.89 | 71.82 | 17,600 |
| Jul 16, 2024 | 72.60 | 72.60 | 72.29 | 72.29 | 72.22 | 53,300 |
| Jul 15, 2024 | 67.53 | 71.73 | 67.53 | 71.73 | 71.66 | 5,200 |
| Jul 12, 2024 | 70.54 | 71.10 | 70.54 | 71.10 | 71.03 | 1,800 |
| Jul 11, 2024 | 69.59 | 69.93 | 69.59 | 69.65 | 69.58 | 92,300 |
| Jul 10, 2024 | 0.073 Dividend | |||||
| Jul 10, 2024 | 69.48 | 69.48 | 69.34 | 69.34 | 69.27 | 32,000 |
| Jul 9, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.32 | 500 |
| Jul 8, 2024 | 71.36 | 71.36 | 70.69 | 70.69 | 70.54 | 11,500 |
| Jul 5, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.54 | - |
| Jul 3, 2024 | 71.71 | 72.69 | 71.71 | 72.69 | 72.54 | 2,300 |
| Jul 2, 2024 | 66.89 | 69.30 | 66.89 | 69.30 | 69.16 | 2,700 |
| Jul 1, 2024 | 68.03 | 68.39 | 67.97 | 68.39 | 68.25 | 2,000 |
| Jun 28, 2024 | 67.60 | 67.81 | 67.56 | 67.81 | 67.67 | 29,200 |
| Jun 27, 2024 | 67.44 | 67.51 | 67.44 | 67.51 | 67.37 | 30,100 |
| Jun 26, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.85 | 15,100 |
| Jun 25, 2024 | 71.43 | 71.43 | 68.99 | 68.99 | 68.85 | 11,600 |
| Jun 24, 2024 | 68.69 | 70.77 | 68.69 | 70.77 | 70.62 | 31,700 |
| Jun 21, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.53 | 8,300 |
| Jun 20, 2024 | 67.17 | 67.17 | 66.32 | 66.47 | 66.33 | 8,400 |
| Jun 18, 2024 | 68.18 | 68.18 | 67.14 | 67.51 | 67.37 | 11,400 |
| Jun 17, 2024 | 68.80 | 68.80 | 67.90 | 67.90 | 67.76 | 4,500 |
| Jun 14, 2024 | 69.13 | 69.13 | 68.31 | 68.31 | 68.17 | 6,500 |
| Jun 13, 2024 | 69.94 | 69.94 | 69.68 | 69.68 | 69.54 | 1,900 |
| Jun 12, 2024 | 71.08 | 71.45 | 71.08 | 71.32 | 71.17 | 1,800 |
| Jun 11, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.82 | 4,900 |
| Jun 10, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.63 | - |
| Jun 7, 2024 | 71.24 | 71.24 | 70.78 | 70.78 | 70.63 | 2,700 |
| Jun 6, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.75 | 5,100 |
| Jun 5, 2024 | 71.86 | 72.94 | 71.86 | 72.90 | 72.75 | 4,500 |
| Jun 4, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.73 | 1,900 |
| Jun 3, 2024 | 70.70 | 71.36 | 70.60 | 70.88 | 70.73 | 5,700 |
| May 31, 2024 | 69.96 | 69.97 | 69.96 | 69.97 | 69.82 | 3,100 |
| May 30, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.64 | 600 |
| May 29, 2024 | 70.56 | 70.56 | 70.05 | 70.05 | 69.90 | 5,300 |
| May 28, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.25 | 900 |
| May 24, 2024 | 71.34 | 71.40 | 71.08 | 71.40 | 71.25 | 2,900 |
| May 23, 2024 | 70.70 | 71.50 | 70.68 | 71.50 | 71.35 | 4,000 |
| May 22, 2024 | 71.45 | 71.45 | 71.24 | 71.24 | 71.09 | 20,600 |
| May 21, 2024 | 71.24 | 71.24 | 70.85 | 70.85 | 70.70 | 12,900 |
| May 20, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.05 | - |
| May 17, 2024 | 70.06 | 70.20 | 70.05 | 70.20 | 70.05 | 2,400 |
| May 16, 2024 | 71.26 | 71.26 | 69.77 | 69.77 | 69.62 | 7,400 |
| May 15, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.95 | 13,400 |
| May 14, 2024 | 70.98 | 71.10 | 70.73 | 70.97 | 70.82 | 12,300 |
| May 13, 2024 | 70.49 | 70.50 | 69.73 | 70.46 | 70.31 | 15,300 |
| May 10, 2024 | 69.69 | 70.43 | 69.69 | 70.43 | 70.28 | 7,600 |
Related Tickers
RVT Royce Small-Cap Trust, Inc.
14.43
+0.63%
AC Associated Capital Group, Inc.
36.17
+1.63%
CRBG Corebridge Financial, Inc.
31.14
-0.51%
BAM Brookfield Asset Management Ltd.
56.34
-0.93%
BN Brookfield Corporation
56.70
-1.58%
BAM.TO Brookfield Asset Management Ltd.
78.54
-0.82%
KKR KKR & Co. Inc.
118.08
-0.55%
BN.TO Brookfield Corporation
78.96
-1.48%