Canon Inc. (CAJFF)
OTCMKTS
· Delayed Price · Currency is USD
30.64
-1.85 (-5.69%)
Mar 31, 2025, 10:52 AM EST
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - | 5,911 |
| Mar 27, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.64% | 253 |
| Mar 26, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Mar 25, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Mar 24, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Mar 21, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.76% | 124 |
| Mar 20, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 42 |
| Mar 19, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.89% | 100 |
| Mar 18, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | - |
| Mar 17, 2025 | 33.10 | 33.10 | 31.71 | 32.66 | 32.66 | -0.78% | 608 |
| Mar 14, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - | 18 |
| Mar 13, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -3.61% | 814 |
| Mar 12, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 500 |
| Mar 11, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.44% | 250 |
| Mar 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 614 |
| Mar 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 2 |
| Mar 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Mar 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.58% | 90,107 |
| Mar 3, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.15% | 195 |
| Feb 28, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 1,400 |
| Feb 27, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 400 |
| Feb 26, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 5.21% | 200 |
| Feb 25, 2025 | 33.80 | 33.80 | 32.65 | 32.65 | 32.65 | -6.71% | 1,246 |
| Feb 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 66 |
| Feb 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.40% | 300 |
| Feb 20, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 55,206 |
| Feb 19, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 3 |
| Feb 18, 2025 | 34.00 | 34.00 | 33.85 | 33.85 | 33.85 | -4.41% | 536 |
| Feb 14, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 8.95% | 200 |
| Feb 13, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 880 |
| Feb 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1 |
| Feb 11, 2025 | 32.23 | 32.50 | 32.23 | 32.50 | 32.50 | -1.52% | 2,054 |
| Feb 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 55 |
| Feb 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 71 |
| Feb 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.98% | 185 |
| Feb 3, 2025 | 32.21 | 32.21 | 30.52 | 30.56 | 30.56 | -4.77% | 545 |
| Jan 31, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | - |
| Jan 30, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | 3 |
| Jan 29, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | 10 |
| Jan 28, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.65% | 190 |
| Jan 27, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 50 |
| Jan 24, 2025 | 31.04 | 32.30 | 31.00 | 32.30 | 32.30 | -2.56% | 710 |
| Jan 23, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | 15 |
| Jan 22, 2025 | 31.99 | 33.15 | 31.99 | 33.15 | 33.15 | 4.57% | 873 |
| Jan 21, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 206 |
| Jan 17, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Jan 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.32% | 250 |