Canon Inc. (CAJFF)
OTCMKTS
· Delayed Price · Currency is USD
32.75
+0.76 (2.38%)
Nov 20, 2024, 4:00 PM EST
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | - |
| Nov 20, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 2.37% | 250 |
| Nov 19, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 2,743 |
| Nov 18, 2024 | 31.15 | 31.99 | 31.15 | 31.99 | 31.99 | 2.67% | 400 |
| Nov 15, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | 15 |
| Nov 14, 2024 | 30.70 | 31.16 | 30.70 | 31.16 | 31.16 | -3.08% | 200 |
| Nov 13, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -5.83% | 110 |
| Nov 12, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.33% | 115 |
| Nov 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.62% | 194 |
| Nov 8, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - | 1 |
| Nov 7, 2024 | 33.40 | 33.40 | 33.39 | 33.39 | 33.39 | 1.95% | 276 |
| Nov 6, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | - |
| Nov 5, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.55% | 300 |
| Nov 4, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.01% | 150 |
| Nov 1, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - | 6 |
| Oct 31, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - | 951 |
| Oct 30, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 2.74% | 100 |
| Oct 29, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Oct 28, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.12% | 600 |
| Oct 25, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - | 201 |
| Oct 24, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -5.27% | 100 |
| Oct 23, 2024 | 33.05 | 33.79 | 33.05 | 33.79 | 33.79 | 0.01% | 205 |
| Oct 22, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 2.11% | 603 |
| Oct 21, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - | 53 |
| Oct 18, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - | 10 |
| Oct 17, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - | - |
| Oct 16, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - | 3 |
| Oct 15, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.21% | 937 |
| Oct 14, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | - |
| Oct 11, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | 13 |
| Oct 10, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 6.39% | 200 |
| Oct 9, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - | 44 |
| Oct 8, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - | 20,000 |
| Oct 7, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - | 2,500 |
| Oct 4, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - | 63 |
| Oct 3, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -2.72% | 100 |
| Oct 2, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -6.57% | 247 |
| Oct 1, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 63 |
| Sep 30, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 3 |
| Sep 27, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 12 |
| Sep 26, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.94% | 500 |
| Sep 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 11 |
| Sep 24, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 2.29% | 100 |
| Sep 23, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 20 |
| Sep 20, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | - |
| Sep 19, 2024 | 35.10 | 35.10 | 32.75 | 32.75 | 32.75 | -2.93% | 1,450 |
| Sep 18, 2024 | 33.60 | 33.74 | 33.55 | 33.74 | 33.74 | 0.72% | 351 |
| Sep 17, 2024 | 35.40 | 35.40 | 33.50 | 33.50 | 33.50 | 5.68% | 314 |
| Sep 16, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 1 |
| Sep 13, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.82% | 101 |
| Sep 12, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | - |
| Sep 11, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - | - |
| Sep 10, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 2.39% | 268 |
| Sep 9, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 2.55% | 200 |
| Sep 6, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -2.18% | 109 |
| Sep 5, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | - |
| Sep 4, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -1.26% | 300 |
| Sep 3, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 100 |
| Aug 30, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.31% | 300 |
| Aug 28, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Aug 27, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.37% | 1,204 |
| Aug 26, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | 4,600 |
| Aug 23, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | - |
| Aug 22, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.82% | 100 |
| Aug 21, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -9.09% | 487 |
| Aug 20, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 2.45% | 1,075 |
| Aug 19, 2024 | 32.00 | 34.25 | 32.00 | 34.25 | 34.25 | 7.37% | 4,000 |
| Aug 16, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 37 |
| Aug 15, 2024 | 31.48 | 31.90 | 31.48 | 31.90 | 31.90 | 3.74% | 3,682 |
| Aug 14, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 70,003 |
| Aug 13, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 3,400 |
| Aug 12, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 12,000 |
| Aug 9, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 5.24% | 5,440 |
| Aug 8, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 63 |
| Aug 7, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 5,200 |
| Aug 6, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.45% | 400 |
| Aug 5, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 12,001 |
| Aug 2, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Aug 1, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Jul 31, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 42,000 |
| Jul 30, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 54,864 |
| Jul 29, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.07% | 929 |
| Jul 26, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 25, 2024 | 28.85 | 29.06 | 28.85 | 29.05 | 29.05 | 5.54% | 8,022 |
| Jul 24, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - | - |
| Jul 23, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - | 700 |
| Jul 22, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.70% | 110 |
| Jul 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 8,300 |
| Jul 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 66 |
| Jul 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 8 |
| Jul 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4 |
| Jul 11, 2024 | 26.85 | 28.00 | 26.85 | 28.00 | 28.00 | 1.78% | 500 |
| Jul 10, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.75% | 397 |
| Jul 9, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 499 |
| Jul 8, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 5, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 25 |
| Jul 3, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.28% | 301 |