Canon Inc. (CAJFF)
OTCMKTS · Delayed Price · Currency is USD
25.50
-1.53 (-5.66%)
Apr 23, 2026, 9:30 AM EST
CAJFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.21% | 437 |
| Mar 17, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -2.59% | 113 |
| Mar 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.89% | 200 |
| Mar 10, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -5.18% | 300 |
| Mar 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 4.42% | 344 |
| Mar 5, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 4.44% | 188 |
| Mar 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -9.95% | 182 |
| Feb 26, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 7.54% | 210 |
| Feb 23, 2026 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | -5.47% | 1,665 |
| Feb 19, 2026 | 30.04 | 30.15 | 30.04 | 30.15 | 30.15 | -2.71% | 1,725 |
| Feb 18, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -4.35% | 1,140 |
| Feb 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.28% | 152 |
| Feb 12, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 9.25% | 181 |
| Feb 9, 2026 | 29.60 | 33.11 | 29.60 | 30.67 | 30.67 | -4.17% | 26,270 |
| Feb 5, 2026 | 33.10 | 33.10 | 32.00 | 32.00 | 32.00 | 1.91% | 4,169 |
| Feb 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.16% | 250 |
| Feb 3, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.40% | 196 |
| Feb 2, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.90% | 155 |
| Jan 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 10,650 |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 7.59% | 2,740 |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | 100 |
| Jan 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 250 |
| Jan 21, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 0.50% | 510 |
| Jan 16, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.34% | 603 |
| Jan 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.77% | 150 |
| Jan 12, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | 100 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.06% | 250 |
| Jan 5, 2026 | 30.40 | 31.40 | 30.40 | 31.02 | 31.02 | 3.40% | 1,010 |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 1,000 |
| Dec 31, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -3.93% | 1,000 |
| Dec 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.67% | 1,026 |
| Dec 23, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 5.33% | 325 |
| Dec 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -5.08% | 50,306 |
| Dec 16, 2025 | 30.60 | 31.20 | 30.60 | 30.71 | 30.71 | 2.88% | 50,306 |
| Dec 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 8.55% | 318 |
| Dec 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.05% | 301 |
| Nov 18, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -5.44% | 4,789 |
| Nov 17, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 3.81% | 818 |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.29% | 100 |