Canon Inc [F] (OP: CAJFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024				28.31	0	+0.81(+2.95%)
May 23, 2024				27.50	5	-0.39(-1.42%)
May 21, 2024				27.89	0	+0.73(+2.71%)
May 17, 2024				27.16	0	+0.17(+0.63%)
May 08, 2024				26.99	0	-0.53(-1.93%)
May 07, 2024	27.05	27.52	27.05	27.52	410	+2.00(+7.84%)
Apr 26, 2024				25.52	10	-0.98(-3.70%)
Apr 25, 2024	26.50	26.50	26.50	26.50	440	-1.43(-5.12%)
Apr 24, 2024	27.93	27.93	27.70	27.93	527	-1.14(-3.91%)
Apr 17, 2024				29.07	7	+0.34(+1.17%)
Apr 16, 2024	28.82	28.82	28.73	28.73	1,041	-0.00(-0.01%)
Apr 12, 2024				28.73	0	+0.32(+1.12%)
Apr 05, 2024				28.41	0	-1.24(-4.17%)
Apr 03, 2024				29.65	10	+0.15(+0.51%)
Apr 02, 2024	29.50	29.50	29.50	29.50	235	-0.50(-1.67%)
Mar 28, 2024				30.00	0	+0.46(+1.57%)
Mar 21, 2024				29.54	2	-0.29(-0.97%)
Mar 20, 2024	29.82	29.82	29.82	29.82	11,680	+0.61(+2.11%)
Mar 19, 2024	29.21	29.21	29.21	29.21	134	-0.29(-0.98%)
Mar 06, 2024				29.50	0	-0.43(-1.44%)
Mar 05, 2024	29.93	29.93	29.93	29.93	1,039	+0.43(+1.47%)
Feb 29, 2024				29.50	9	+0.30(+1.04%)
Feb 23, 2024				29.19	0	+0.46(+1.62%)
Feb 22, 2024	28.66	28.73	28.66	28.73	696	+0.80(+2.85%)
Feb 16, 2024				27.93	2	+1.63(+6.19%)
Feb 12, 2024				26.30	50	-0.99(-3.63%)
Feb 08, 2024				27.30	0	-0.50(-1.82%)
Feb 07, 2024	26.54	27.80	26.54	27.80	4,492	+0.49(+1.79%)
Feb 06, 2024	27.31	27.31	27.31	27.31	1,082	+0.00(+0.00%)
Feb 05, 2024	27.47	27.47	27.31	27.31	500	-0.16(-0.58%)
Feb 02, 2024	27.47	27.47	27.47	27.47	1,310	-0.15(-0.54%)
Feb 01, 2024	27.92	28.20	27.51	27.62	2,401	-0.38(-1.36%)
Jan 31, 2024	27.50	28.00	27.50	28.00	2,459	+1.40(+5.26%)
Jan 30, 2024	26.49	27.02	26.49	26.60	4,740	+0.97(+3.78%)
Jan 29, 2024	25.75	25.75	25.63	25.63	1,450	+0.14(+0.54%)
Jan 16, 2024				25.49	0	+0.34(+1.36%)
Dec 18, 2023				25.15	0	-0.94(-3.60%)
Dec 15, 2023	26.09	26.09	26.09	26.09	200	+0.09(+0.35%)
Dec 14, 2023	26.00	26.00	26.00	26.00	500	+0.02(+0.06%)
Dec 06, 2023				25.98	20	+1.17(+4.72%)
Nov 22, 2023				24.81	0	+0.11(+0.46%)
Nov 21, 2023	24.74	24.74	24.70	24.70	211	-0.45(-1.79%)
Nov 17, 2023				25.15	1	+0.15(+0.60%)
Nov 14, 2023				25.00	0	+0.25(+1.01%)
Nov 13, 2023	24.75	24.75	24.75	24.75	111	+1.01(+4.25%)
Nov 08, 2023				23.74	10	-0.47(-1.95%)
Nov 07, 2023	25.14	25.14	24.21	24.21	662	-0.59(-2.36%)
Nov 06, 2023	25.65	25.65	24.79	24.80	16,226	-0.37(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.