Canon Inc. (CAJFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 25 Jul 2024 | 28.85 | 29.06 | 28.85 | 29.05 | 29.05 | 8,000 |
| 24 Jul 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 23 Jul 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 700 |
| 22 Jul 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 100 |
| 19 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 18 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 8,300 |
| 17 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 12 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 11 Jul 2024 | 26.85 | 28.00 | 26.85 | 28.00 | 28.00 | 500 |
| 10 Jul 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 400 |
| 09 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
| 08 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 300 |
| 02 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 01 Jul 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 27 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 27 Jun 2024 | 0.467 Dividend | |||||
| 26 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.38 | - |
| 25 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.38 | - |
| 24 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.38 | - |
| 21 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.38 | - |
| 20 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.38 | 14,000 |
| 18 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.38 | 100 |
| 17 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.54 | - |
| 14 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.54 | - |
| 13 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.54 | - |
| 12 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.54 | 200 |
| 11 Jun 2024 | 29.16 | 29.16 | 28.55 | 28.55 | 28.05 | 43,300 |
| 10 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.42 | 20,200 |
| 07 Jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | - |
| 06 Jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | 14,000 |
| 05 Jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | - |
| 04 Jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | - |
| 03 Jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | - |
| 31 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | - |
| 30 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | 19,000 |
| 29 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.82 | 24,000 |
| 28 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.02 | 100 |
| 24 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.02 | 100 |
| 23 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.02 | 200 |
| 22 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.41 | - |
| 21 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.41 | 16,000 |
| 20 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.69 | - |
| 17 May 2024 | 27.00 | 27.16 | 27.00 | 27.16 | 26.69 | 2,300 |
| 16 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.52 | - |
| 15 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.52 | - |
| 14 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.52 | - |
| 13 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.52 | - |
| 10 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.52 | - |
| 09 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.52 | - |
| 08 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.52 | 100 |
| 07 May 2024 | 27.05 | 27.52 | 27.05 | 27.52 | 27.04 | 400 |
| 06 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.08 | - |
| 03 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.08 | - |
| 02 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.08 | - |
| 01 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.08 | - |
| 30 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.08 | - |
| 29 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.08 | - |
| 26 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.08 | 200 |
| 25 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.04 | 400 |
| 24 Apr 2024 | 27.93 | 27.93 | 27.70 | 27.93 | 27.44 | 500 |
| 23 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.56 | - |
| 22 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.56 | - |
| 19 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.56 | - |
| 18 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.56 | - |
| 17 Apr 2024 | 28.07 | 29.07 | 28.07 | 29.07 | 28.56 | 800 |
| 16 Apr 2024 | 28.82 | 28.82 | 28.73 | 28.73 | 28.23 | 1,000 |
| 15 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.23 | - |
| 12 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.23 | 100 |
| 11 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 27.92 | - |
| 10 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 27.92 | - |
| 09 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 27.92 | - |
| 08 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 27.92 | - |
| 05 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 27.92 | 200 |
| 04 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.13 | - |
| 03 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.13 | 300 |
| 02 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | 200 |
| 01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.48 | - |
| 28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.48 | 100 |
| 27 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.03 | - |
| 26 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.03 | - |
| 25 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.03 | - |
| 22 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.03 | - |
| 21 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.03 | 200 |
| 20 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.31 | 11,700 |
| 19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.70 | 100 |
| 18 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | - |
| 15 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | - |
| 14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | - |
| 13 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | - |
| 12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | - |
| 11 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | - |
| 08 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | 7,200 |
| 07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.99 | - |
| 06 Mar 2024 | 28.90 | 29.50 | 28.15 | 29.50 | 28.99 | 2,000 |
| *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.