Canon Inc. (CAJFF)
OTCMKTS · Delayed Price · Currency is USD
27.00
+0.02 (0.07%)
At close: Jun 26, 2026
CAJFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.01 | 28.01 | 27.00 | 27.00 | 27.00 | 0.07% | 882 |
| Jun 25, 2026 | 26.61 | 28.00 | 26.50 | 26.98 | 26.98 | 2.40% | 8,300 |
| Jun 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.96% | 100 |
| Jun 23, 2026 | 23.65 | 26.20 | 23.65 | 26.10 | 26.10 | 0.22% | 20,418 |
| Jun 22, 2026 | 26.84 | 26.84 | 26.04 | 26.04 | 26.04 | -8.82% | 1,129 |
| Jun 18, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 6.45% | 810 |
| Jun 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -6.19% | 2,047 |
| Jun 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.89% | 20,020 |
| Jun 15, 2026 | 28.20 | 29.45 | 28.20 | 29.45 | 29.45 | 12.13% | 340 |
| Jun 12, 2026 | 25.04 | 26.26 | 25.00 | 26.26 | 26.26 | 1.87% | 1,175 |
| Jun 11, 2026 | 28.90 | 28.90 | 25.78 | 25.78 | 25.78 | 2.96% | 850 |
| Jun 10, 2026 | 26.35 | 26.35 | 25.04 | 25.04 | 25.04 | -5.00% | 325 |
| Jun 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -10.23% | 188 |
| Jun 8, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 9.27% | 530 |
| Jun 5, 2026 | 28.00 | 28.00 | 26.87 | 26.87 | 26.87 | -1.19% | 557 |
| Jun 4, 2026 | 27.19 | 27.28 | 27.19 | 27.19 | 27.19 | -2.30% | 400 |
| Jun 3, 2026 | 28.40 | 29.80 | 27.83 | 27.83 | 27.83 | -2.09% | 1,302 |
| Jun 2, 2026 | 28.00 | 28.43 | 27.22 | 28.43 | 28.43 | 2.76% | 1,450 |
| Jun 1, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.33% | 1,388 |
| May 29, 2026 | 27.46 | 27.46 | 27.30 | 27.30 | 27.30 | 4.20% | 496 |
| May 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.06% | 204 |
| May 27, 2026 | 27.00 | 27.00 | 26.48 | 26.48 | 26.48 | 3.76% | 902 |
| May 26, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.17% | 449 |
| May 22, 2026 | 26.00 | 26.00 | 25.82 | 25.82 | 25.82 | -1.00% | 320 |
| May 20, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -3.62% | 110 |
| May 19, 2026 | 24.70 | 27.06 | 24.70 | 27.06 | 27.06 | 4.08% | 1,110 |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.93% | 5,283 |
| May 14, 2026 | 26.09 | 26.79 | 26.09 | 26.79 | 26.79 | -0.98% | 250 |
| May 13, 2026 | 27.06 | 27.06 | 27.05 | 27.05 | 27.05 | 2.11% | 8,996 |
| May 12, 2026 | 27.30 | 27.30 | 26.49 | 26.49 | 26.49 | -1.16% | 13,716 |
| May 11, 2026 | 26.01 | 26.80 | 25.59 | 26.80 | 26.80 | 3.04% | 1,573 |
| May 7, 2026 | 27.00 | 27.00 | 26.01 | 26.01 | 26.01 | - | 9,999 |
| May 5, 2026 | 25.04 | 26.01 | 25.04 | 26.01 | 26.01 | -4.41% | 2,450 |
| May 4, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 4.37% | 327 |
| May 1, 2026 | 27.56 | 27.56 | 25.29 | 26.07 | 26.07 | -5.19% | 1,176 |
| Apr 30, 2026 | 27.55 | 27.55 | 26.88 | 27.50 | 27.50 | 4.76% | 1,114 |
| Apr 29, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3.14% | 235 |
| Apr 27, 2026 | 26.00 | 26.00 | 25.45 | 25.45 | 25.45 | 1.80% | 815 |
| Apr 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 100 |
| Apr 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.66% | 125 |
| Apr 21, 2026 | 26.35 | 27.03 | 25.60 | 27.03 | 27.03 | -8.03% | 965 |
| Apr 17, 2026 | 30.02 | 30.02 | 29.39 | 29.39 | 29.39 | 6.68% | 680 |
| Apr 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 125 |
| Apr 10, 2026 | 27.59 | 27.59 | 27.55 | 27.55 | 27.55 | -1.61% | 802 |
| Apr 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 152 |
| Apr 7, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -3.50% | 300 |
| Apr 6, 2026 | 29.60 | 29.60 | 29.43 | 29.43 | 29.43 | 8.20% | 605 |
| Apr 1, 2026 | 28.93 | 28.93 | 27.20 | 27.20 | 27.20 | -7.58% | 1,100 |
| Mar 26, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 8.40% | 1,000 |
| Mar 20, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -3.55% | 112 |