Canon Inc. (CAJFF)
OTCMKTS
· Delayed Price · Currency is USD
27.86
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 9, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 3.03% | 3,700 |
| Apr 8, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - | - |
| Apr 7, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 3.10% | 430 |
| Apr 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -17.22% | 210 |
| Apr 3, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 6 |
| Apr 2, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | - |
| Apr 1, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 7.25% | 293 |
| Mar 31, 2025 | 31.35 | 31.35 | 30.64 | 30.64 | 30.64 | -5.69% | 588 |
| 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 |