Canon Inc. (CAJFF)
OTCMKTS
· Delayed Price · Currency is USD
33.29
+0.67 (2.04%)
May 12, 2025, 1:20 PM EDT
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 3.46% | 676 |
| May 8, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 7.48% | 258 |
| May 7, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | - |
| May 6, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | - |
| May 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | 1 |
| May 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -5.05% | 161 |
| May 1, 2025 | 30.49 | 30.90 | 28.89 | 30.90 | 30.90 | -5.21% | 1,180 |
| Apr 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 2 |
| Apr 29, 2025 | 32.10 | 32.60 | 32.10 | 32.60 | 32.60 | 13.79% | 1,220 |
| Apr 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.84% | 1,001 |
| 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 |