Canon Inc [F] (OP: CAJFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2015		35.74	35.74	35.74	0	+0.21(+0.59%)
May 14, 2015	35.53	35.53	35.53	35.53	1,000	+0.50(+1.43%)
May 12, 2015		35.03	35.03	35.03	0	-0.17(-0.48%)
May 11, 2015	35.18	35.20	35.18	35.20	2,027	-0.83(-2.30%)
May 06, 2015		36.03	36.03	36.03	0	+0.06(+0.17%)
Apr 30, 2015		35.97	35.97	35.97	8	-1.24(-3.33%)
Apr 27, 2015		37.21	37.21	37.21	0	-0.37(-0.98%)
Apr 24, 2015	37.81	37.81	37.58	37.58	700	-0.53(-1.40%)
Apr 21, 2015		38.11	38.11	38.11	39,000	+1.63(+4.48%)
Apr 02, 2015		36.48	36.48	36.48	0	+1.36(+3.87%)
Mar 31, 2015		35.12	35.12	35.12	0	+0.25(+0.72%)
Mar 25, 2015		34.87	34.87	34.87	45	-0.55(-1.56%)
Mar 24, 2015	35.27	35.42	35.27	35.42	75,000	+0.63(+1.80%)
Mar 20, 2015		34.79	34.79	34.79	0	+1.09(+3.25%)
Mar 19, 2015	33.70	33.70	33.70	33.70	1,375	-0.29(-0.85%)
Mar 18, 2015	33.52	33.99	33.52	33.99	1,900	+1.09(+3.30%)
Mar 13, 2015		32.91	32.91	32.91	0	-0.20(-0.59%)
Mar 12, 2015	33.10	33.10	33.10	33.10	31,000	+0.29(+0.87%)
Mar 11, 2015	32.78	32.81	32.78	32.81	230,026	-0.19(-0.56%)
Mar 06, 2015		33.00	33.00	33.00	0	+0.55(+1.69%)
Mar 04, 2015		32.45	32.45	32.45	0	-0.14(-0.43%)
Mar 02, 2015		32.59	32.59	32.59	0	+0.09(+0.28%)
Feb 20, 2015		32.50	32.50	32.50	0	+0.31(+0.96%)
Feb 19, 2015	32.71	32.71	32.18	32.19	15,300	-0.06(-0.19%)
Feb 11, 2015		32.25	32.25	32.25	4	+1.22(+3.93%)
Feb 09, 2015		31.03	31.03	31.03	0	-0.57(-1.80%)
Feb 06, 2015	31.57	31.60	31.57	31.60	79,339	+0.19(+0.60%)
Feb 04, 2015		31.41	31.41	31.41	0	-0.59(-1.84%)
Jan 28, 2015		32.00	32.00	32.00	57	-1.07(-3.24%)
Jan 27, 2015	33.06	33.07	33.06	33.07	30,000	+0.27(+0.83%)
Jan 21, 2015		32.80	32.80	32.80	0	+1.25(+3.96%)
Jan 13, 2015		31.55	31.55	31.55	0	+0.47(+1.51%)
Jan 09, 2015		31.08	31.08	31.08	0	+0.26(+0.84%)
Jan 08, 2015	30.82	30.82	30.82	30.82	2,086	-1.87(-5.72%)
Dec 26, 2014		32.69	32.69	32.69	21,000	+0.39(+1.21%)
Dec 15, 2014	32.30	32.30	32.30	32.30	121	-0.70(-2.12%)
Dec 12, 2014	32.92	33.01	32.92	33.00	220,000	+0.45(+1.38%)
Dec 11, 2014	32.55	32.55	32.55	32.55	200	+0.32(+0.99%)
Dec 08, 2014		32.23	32.23	32.23	0	-0.02(-0.06%)
Dec 05, 2014	32.57	32.57	32.25	32.25	1,900	-0.85(-2.57%)
Dec 02, 2014		33.10	33.10	33.10	0	+1.29(+4.06%)
Nov 21, 2014		31.81	31.81	31.81	0	+0.61(+1.96%)
Nov 19, 2014		31.20	31.20	31.20	0	+0.07(+0.24%)
Nov 13, 2014		31.12	31.12	31.12	0	+0.25(+0.79%)
Nov 12, 2014	30.88	30.89	30.88	30.88	63,033	+0.21(+0.70%)
Nov 04, 2014		30.66	30.66	30.66	0	-0.89(-2.81%)
Nov 03, 2014	31.29	31.55	31.29	31.55	12,400	+1.26(+4.16%)
Oct 30, 2014		30.29	30.29	30.29	0	-0.09(-0.28%)
Oct 27, 2014		30.38	30.38	30.38	0	-0.29(-0.93%)
Oct 21, 2014		30.66	30.66	30.66	0	+0.46(+1.52%)
Oct 17, 2014	30.20	30.20	30.20	30.20	2,500	-0.35(-1.15%)
Oct 15, 2014	30.55	30.55	30.55	30.55	100	-0.15(-0.49%)
Oct 13, 2014		30.70	30.70	30.70	0	-1.41(-4.39%)
Oct 02, 2014		32.11	32.11	32.11	0	-1.03(-3.11%)
Aug 19, 2014		33.14	33.14	33.14	0	-0.61(-1.80%)
Aug 08, 2014		33.75	33.75	33.75	0	+0.77(+2.32%)
Jul 31, 2014		32.98	32.98	32.98	0	+0.24(+0.75%)
Jul 10, 2014		32.74	32.74	32.74	0	+0.14(+0.43%)
Jul 03, 2014		32.60	32.60	32.60	0	-0.12(-0.37%)
Jul 02, 2014	32.73	32.73	32.72	32.72	42,200	-0.22(-0.67%)
Jul 01, 2014	32.93	32.94	32.93	32.94	63,200	-0.41(-1.23%)
Jun 19, 2014		33.35	33.35	33.35	0	-0.02(-0.04%)
Jun 18, 2014	33.36	33.37	33.36	33.37	12,800	+0.68(+2.06%)
Jun 12, 2014		32.69	32.69	32.69	0	-0.11(-0.32%)
Jun 06, 2014		32.80	32.80	32.80	0	+0.20(+0.60%)
Jun 05, 2014	32.60	32.60	32.60	32.60	600	-0.22(-0.67%)

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.