Canon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	31.60	31.60	31.60	31.60	31.60	-	20
Jan 14, 2025	31.60	31.60	31.60	31.60	31.60	-3.89%	152
Jan 13, 2025	32.88	32.88	32.88	32.88	32.88	-	10
Jan 10, 2025	32.88	32.88	32.88	32.88	32.88	-	3,635
Jan 8, 2025	32.88	32.88	32.88	32.88	32.88	-	-
Jan 7, 2025	32.88	32.88	32.88	32.88	32.88	-	10
Jan 6, 2025	32.88	32.88	32.88	32.88	32.88	-	19
Jan 3, 2025	32.88	32.88	32.88	32.88	32.88	-	33
Jan 2, 2025	32.88	32.88	32.88	32.88	32.88	-	3
Dec 31, 2024	32.88	32.88	32.88	32.88	32.88	-	1
Dec 30, 2024	32.88	32.88	32.88	32.88	32.88	0.80%	110
Dec 27, 2024	32.62	32.62	32.62	32.62	32.62	-	-
Dec 26, 2024	32.62	32.62	32.62	32.62	32.62	-2.04%	195
Dec 24, 2024	33.30	33.30	33.30	33.30	33.30	-2.20%	180
Dec 23, 2024	34.05	34.05	34.05	34.05	34.05	4.19%	411
Dec 20, 2024	32.68	32.68	32.68	32.68	32.68	-	30,030
Dec 19, 2024	32.68	32.68	32.68	32.68	32.68	5.39%	406
Dec 18, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 17, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 16, 2024	31.01	31.01	31.01	31.01	31.01	-	1
Dec 13, 2024	31.01	31.01	31.01	31.01	31.01	-	11
Dec 12, 2024	31.01	31.01	31.01	31.01	31.01	-	6
Dec 11, 2024	31.01	31.01	31.01	31.01	31.01	-	80
Dec 10, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 9, 2024	31.01	31.01	31.01	31.01	31.01	-	-
Dec 6, 2024	31.01	31.01	31.01	31.01	31.01	-	19
Dec 5, 2024	31.01	31.01	31.01	31.01	31.01	-	15
Dec 4, 2024	31.01	31.01	31.01	31.01	31.01	-	13
Dec 3, 2024	31.01	31.01	31.01	31.01	31.01	-	3
Dec 2, 2024	31.01	31.01	31.01	31.01	31.01	-	74
Nov 29, 2024	31.01	31.01	31.01	31.01	31.01	-1.56%	350
Nov 27, 2024	31.50	31.50	31.50	31.50	31.50	-	201
Nov 26, 2024	31.50	31.50	31.50	31.50	31.50	-3.82%	507
Nov 25, 2024	32.75	32.75	32.75	32.75	32.75	-	100
Nov 22, 2024	32.75	32.75	32.75	32.75	32.75	-	-
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