Canon Inc. (CAJFF)
OTCMKTS
· Delayed Price · Currency is USD
27.55
0.00 (0.00%)
Jun 22, 2025, 8:00 PM EDT
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 50 |
| Jun 20, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -8.17% | 156 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10 |
| Jun 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 46,002 |
| Jun 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3 |
| Jun 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.37% | 3,131 |
| Jun 10, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -5.86% | 2,313 |
| Jun 9, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 6.19% | 200 |
| Jun 6, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | 921 |
| Jun 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jun 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1 |
| Jun 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 10 |
| Jun 2, 2025 | 28.00 | 30.50 | 28.00 | 30.50 | 30.50 | -6.98% | 202 |
| May 30, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | - |
| May 29, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | 50 |
| May 28, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | - |
| May 27, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | 1,600 |
| May 23, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | - |
| May 22, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | 5 |
| May 21, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | 4,210 |
| May 20, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - | 446 |
| May 19, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.52% | 2,278 |
| May 16, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - | - |
| May 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - | 2 |
| May 14, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.68% | 155 |
| May 13, 2025 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | -2.67% | 615 |
| May 12, 2025 | 33.83 | 34.24 | 33.29 | 33.29 | 33.29 | 2.04% | 809 |
| May 9, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 3.46% | 676 |
| May 8, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 7.48% | 258 |
| May 7, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | - |
| May 6, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | - |
| May 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | 1 |
| May 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -5.05% | 161 |
| May 1, 2025 | 30.49 | 30.90 | 28.89 | 30.90 | 30.90 | -5.21% | 1,180 |
| Apr 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 2 |
| Apr 29, 2025 | 32.10 | 32.60 | 32.10 | 32.60 | 32.60 | 13.79% | 1,220 |
| Apr 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.84% | 1,001 |
| Apr 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | - |
| Apr 24, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 8,734 |
| Apr 23, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 25 |
| Apr 22, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | - |
| Apr 21, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | - |
| Apr 17, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 1 |
| Apr 16, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -5.88% | 202 |
| Apr 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Apr 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 32 |
| Apr 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.45% | 102 |
| Apr 10, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - | - |