Canon Inc. (CAJFF)
OTCMKTS · Delayed Price · Currency is USD
25.36
-2.39 (-8.61%)
Jul 16, 2025, 10:24 AM EDT
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 29.10 | 29.10 | 27.75 | 27.75 | 27.75 | -1.82% | 596 |
| Jul 11, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 12,074 |
| Jul 10, 2025 | 27.60 | 28.27 | 27.55 | 28.27 | 28.27 | 2.41% | 542 |
| Jul 9, 2025 | 28.11 | 28.11 | 27.60 | 27.60 | 27.60 | -4.83% | 3,145 |
| Jul 8, 2025 | 30.09 | 30.09 | 29.00 | 29.00 | 29.00 | 5.26% | 2,019 |
| Jul 7, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 3, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 2, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jun 30, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 40 |
| Jun 27, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.01 | - | 8 |
| Jun 26, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.01 | - | - |
| Jun 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.01 | - | 523 |
| Jun 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.01 | - | - |
| Jun 23, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.01 | - | 50 |
| Jun 20, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.01 | -8.17% | 156 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | - | - |
| Jun 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | - | - |
| Jun 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | - | 10 |
| Jun 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | - | 46,002 |
| Jun 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | - | 3 |
| Jun 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | 0.37% | 3,131 |
| Jun 10, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.30 | -5.86% | 2,313 |
| Jun 9, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.12 | 6.19% | 200 |
| Jun 6, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.31 | -1.97% | 921 |
| Jun 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.90 | - | - |
| Jun 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.90 | - | 1 |
| Jun 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.90 | - | 10 |
| Jun 2, 2025 | 28.00 | 30.50 | 28.00 | 30.50 | 29.90 | -6.98% | 202 |
| May 30, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | - |
| May 29, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | 50 |
| May 28, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | - |
| May 27, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | 1,600 |
| May 23, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | - |
| May 22, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | 5 |
| May 21, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | 4,210 |
| May 20, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - | 446 |
| May 19, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | 0.52% | 2,278 |
| May 16, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 31.98 | - | - |
| May 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 31.98 | - | 2 |
| May 14, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 31.98 | 0.68% | 155 |
| May 13, 2025 | 32.50 | 32.50 | 32.40 | 32.40 | 31.76 | -2.67% | 615 |
| May 12, 2025 | 33.83 | 34.24 | 33.29 | 33.29 | 32.63 | 2.04% | 809 |
| May 9, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 31.98 | 3.46% | 676 |
| May 8, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 30.91 | 7.48% | 258 |
| May 7, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.76 | - | - |
| May 6, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.76 | - | - |
| May 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.76 | - | 1 |
| May 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.76 | -5.05% | 161 |
| May 1, 2025 | 30.49 | 30.90 | 28.89 | 30.90 | 30.29 | -5.21% | 1,180 |