Canon Inc. (CAJFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 22 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 19 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 18 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 17 Apr 2024 | 28.07 | 29.07 | 28.07 | 29.07 | 29.07 | 800 |
| 16 Apr 2024 | 28.82 | 28.82 | 28.73 | 28.73 | 28.73 | 1,000 |
| 15 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 12 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
| 11 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 10 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 09 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 08 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 05 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 200 |
| 04 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 03 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 300 |
| 02 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
| 01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| 27 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 26 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 25 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 22 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 21 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 200 |
| 20 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 11,700 |
| 19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 18 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 11 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 7,200 |
| 07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 Mar 2024 | 28.90 | 29.50 | 28.15 | 29.50 | 29.50 | 2,000 |
| 05 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1,000 |
| 04 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
| 01 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 Feb 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 700 |
| 28 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 27 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 26 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 23 Feb 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 600 |
| 22 Feb 2024 | 28.66 | 28.73 | 28.66 | 28.73 | 28.73 | 700 |
| 21 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 20 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 16 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1,000 |
| 15 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 14 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 13 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 12 Feb 2024 | 26.20 | 27.56 | 26.20 | 26.30 | 26.30 | 1,100 |
| 09 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 08 Feb 2024 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | 400 |
| 07 Feb 2024 | 26.54 | 27.80 | 26.54 | 27.80 | 27.80 | 4,500 |
| 06 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1,100 |
| 05 Feb 2024 | 27.47 | 27.47 | 27.31 | 27.31 | 27.31 | 500 |
| 02 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1,300 |
| 01 Feb 2024 | 27.92 | 28.20 | 27.51 | 27.62 | 27.62 | 2,400 |
| 31 Jan 2024 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 2,500 |
| 30 Jan 2024 | 26.49 | 27.02 | 26.49 | 26.60 | 26.60 | 4,700 |
| 29 Jan 2024 | 25.75 | 25.75 | 25.63 | 25.63 | 25.63 | 1,500 |
| 26 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 25 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 15,000 |
| 24 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 23 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 22 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 19 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 18 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2,000 |
| 17 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 16 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 12 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 11 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 10 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 500 |
| 09 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 08 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 05 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 04 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 03 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 02 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 29 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 28 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 28 Dec 2023 | 0.494 Dividend | |||||
| 27 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 26 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 22 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 21 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 20 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 19 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 4,700 |
| 18 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 52,900 |
| 15 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 25.58 | 200 |
| 14 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.49 | 500 |
| 13 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 12 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 11 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 08 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 07 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 06 Dec 2023 | 26.02 | 26.02 | 25.99 | 25.99 | 25.48 | 24,500 |
| 05 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.32 | - |
| 04 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.32 | - |
| 01 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.32 | - |
| 30 Nov 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.32 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.