Canon Inc [F] (OP: CAJFF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2018		34.57	34.57	34.57	0	-1.42(-3.95%)
Apr 17, 2018		35.99	35.99	35.99	50,500	+0.04(+0.11%)
Apr 13, 2018		35.95	35.95	35.95	0	-0.70(-1.91%)
Apr 10, 2018		36.65	36.65	36.65	0	+1.33(+3.77%)
Apr 09, 2018	35.32	35.32	35.32	35.32	21,512	+0.42(+1.20%)
Apr 03, 2018		34.90	34.90	34.90	1	-2.20(-5.93%)
Mar 21, 2018		37.10	37.10	37.10	34,000	+0.54(+1.48%)
Mar 19, 2018		36.56	36.56	36.56	200	-0.98(-2.61%)
Mar 14, 2018		37.54	37.54	37.54	4	+1.01(+2.76%)
Mar 06, 2018		36.53	36.53	36.53	1	+0.13(+0.37%)
Feb 14, 2018		36.40	36.40	36.40	95	-0.70(-1.90%)
Feb 12, 2018		37.10	37.10	37.10	0	+0.60(+1.64%)
Feb 08, 2018		36.50	36.50	36.50	10,001	-1.26(-3.34%)
Feb 07, 2018	37.75	37.76	37.75	37.76	82,051	-0.65(-1.69%)
Feb 05, 2018		38.41	38.41	38.41	40,000	-1.13(-2.86%)
Feb 02, 2018	39.54	39.54	39.54	39.54	200	-0.17(-0.43%)
Feb 01, 2018	39.80	39.71	39.70	39.71	37,860	-0.41(-1.02%)
Jan 31, 2018	40.23	40.24	40.09	40.12	28,850	+0.48(+1.21%)
Jan 30, 2018		39.64		39.64	11,101	+0.00(+0.00%)
Jan 25, 2018					2	+0.00(+0.00%)
Jan 24, 2018	39.28	39.28	39.28	39.28	20,200	-0.18(-0.46%)
Jan 17, 2018		39.46	39.46	39.46	0	+0.73(+1.88%)
Jan 12, 2018		38.73	38.73	38.73	0	+0.36(+0.94%)
Jan 10, 2018		38.37	38.37	38.37	0	-0.19(-0.48%)
Jan 09, 2018	38.45	38.55	38.45	38.55	17,150	+0.42(+1.11%)
Jan 08, 2018	38.04	38.13	38.04	38.13	39,600	-0.41(-1.06%)
Dec 26, 2017		38.54	38.54	38.54	20,000	+0.28(+0.73%)
Dec 20, 2017		38.26	38.26	38.26	0	-0.13(-0.34%)
Dec 18, 2017		38.39	38.39	38.39	0	+0.59(+1.56%)
Dec 07, 2017		37.80	37.80	37.80	0	-0.02(-0.05%)
Dec 04, 2017		37.82	37.82	37.82	0	-1.40(-3.57%)
Nov 27, 2017		39.22	39.22	39.22	0	+0.76(+1.98%)
Nov 24, 2017	38.46	38.46	38.46	38.46	100	-0.37(-0.95%)
Nov 22, 2017	38.83	38.83	38.83	38.83	100	+0.78(+2.05%)
Nov 16, 2017		38.05	38.05	38.05	0	-0.05(-0.13%)
Nov 14, 2017		38.10	38.10	38.10	80	-0.20(-0.52%)
Nov 09, 2017		38.30	38.30	38.30	10,027	+1.90(+5.23%)
Oct 25, 2017		36.40	36.40	36.40	0	-0.45(-1.21%)
Oct 24, 2017	36.45	36.84	36.45	36.84	6,070	+1.55(+4.39%)
Oct 19, 2017		35.29	35.29	35.29	4,000	+0.02(+0.06%)
Oct 11, 2017		35.27	35.27	35.27	0	+1.41(+4.16%)
Sep 28, 2017		33.86	33.86	33.86	18,100	+0.39(+1.17%)
Sep 27, 2017	33.47	33.47	33.47	33.47	100	-0.19(-0.56%)
Sep 25, 2017		33.66	33.66	33.66	0	+0.30(+0.90%)
Sep 22, 2017	33.36	33.36	33.36	33.36	613	-0.48(-1.40%)
Sep 21, 2017	32.95	33.84	32.95	33.84	20,100	-0.16(-0.46%)
Sep 13, 2017		33.99	33.99	33.99	0	-0.06(-0.18%)
Sep 11, 2017		34.05	34.05	34.05	0	-0.23(-0.67%)
Aug 28, 2017		34.28	34.28	34.28	19,300	-0.86(-2.45%)
Aug 09, 2017		35.14	35.14	35.14	0	+0.09(+0.26%)
Aug 03, 2017		35.05	35.05	35.05	0	-0.05(-0.16%)
Aug 02, 2017	35.09	35.10	35.09	35.10	121,000	+0.30(+0.88%)
Jul 27, 2017		34.80	34.80	34.80	27	+0.17(+0.49%)
Jul 21, 2017		34.63	34.63	34.63	0	+0.09(+0.26%)
Jul 20, 2017	34.40	34.54	34.40	34.54	168,300	+0.71(+2.10%)
Jul 18, 2017		33.83	33.83	33.83	0	+0.27(+0.80%)
Jul 12, 2017		33.56	33.56	33.56	0	+1.27(+3.93%)
Jul 07, 2017		32.29	32.29	32.29	15	-1.01(-3.02%)
Jul 06, 2017	33.30	33.31	33.30	33.30	115,000	-1.49(-4.30%)
Jul 03, 2017	34.79	34.79	34.79	34.79	0	+0.00(+0.00%)
Jun 27, 2017		34.79	34.79	34.79	166	+0.10(+0.29%)
Jun 23, 2017		34.69	34.69	34.69	0	-0.65(-1.84%)
Jun 12, 2017		35.34	35.34	35.34	0	+0.40(+1.14%)
Jun 09, 2017	34.93	34.94	34.93	34.94	300	-0.68(-1.90%)
Jun 05, 2017		35.62	35.62	35.62	0	+0.21(+0.59%)
Jun 02, 2017	35.41	35.41	35.41	35.41	600	+0.16(+0.45%)

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.