Canon Inc [F] (OP: CAJFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.26	28.26	28.26	28.26	200	+0.15(+0.52%)
May 24, 2019		28.11	28.11	28.11	0	-0.69(-2.38%)
May 23, 2019	28.80	28.80	28.80	28.80	124	+0.30(+1.05%)
May 20, 2019		28.50	28.50	28.50	0	+0.14(+0.49%)
May 15, 2019		28.36	28.36	28.36	0	+0.32(+1.13%)
May 13, 2019		28.04	28.04	28.04	0	+0.00(+0.00%)
May 10, 2019		27.64	27.64	28.04	40,000	+0.40(+1.45%)
May 09, 2019	27.64	27.64	27.63	27.64	36,311	+0.05(+0.16%)
May 07, 2019		27.59	27.59	27.59	0	+0.00(+0.00%)
May 02, 2019		27.59	27.59	27.59	0	+0.00(+0.00%)
Apr 29, 2019		27.59	27.59	27.59	0	+0.00(+0.00%)
Apr 25, 2019		27.59	27.59	27.59	0	-0.23(-0.84%)
Apr 24, 2019	28.09	28.09	27.83	27.83	27,450	-0.28(-1.00%)
Apr 23, 2019	28.11	28.11	28.11	28.11	754	-0.81(-2.80%)
Apr 17, 2019		28.92	28.92	28.92	0	-0.36(-1.23%)
Apr 16, 2019	29.28	29.28	29.28	29.28	100	+0.76(+2.66%)
Apr 15, 2019	28.52	28.52	28.52	28.52	36,336	+0.36(+1.28%)
Apr 03, 2019		28.16	28.16	28.16	0	-0.58(-2.03%)
Mar 29, 2019		28.74	28.74	28.74	0	+0.00(+0.00%)
Mar 28, 2019		28.74	28.74	28.74	26,000	+0.00(+0.00%)
Mar 20, 2019		28.74	28.74	28.74	0	+0.18(+0.64%)
Mar 19, 2019		28.86	28.86	28.56	6,021	-0.30(-1.05%)
Mar 18, 2019	28.86	28.86	28.86	28.86	45,610	+0.18(+0.64%)
Mar 13, 2019		28.68	28.68	28.68	0	+0.00(+0.00%)
Mar 11, 2019	28.68	28.68	28.68	28.68	6,000	+0.53(+1.88%)
Mar 08, 2019	28.15	28.15	28.15	28.15	6,000	-0.19(-0.67%)
Mar 07, 2019		28.16	28.16	28.34	78,300	+0.18(+0.64%)
Mar 04, 2019		28.16	28.16	28.16	0	-0.29(-1.02%)
Mar 01, 2019	28.45	28.45	28.45	28.45	6,000	-0.36(-1.25%)
Feb 28, 2019	28.79	28.81	28.79	28.81	19,800	-0.28(-0.96%)
Feb 27, 2019	29.60	29.60	29.09	29.09	18,200	-0.28(-0.95%)
Feb 26, 2019	29.37	29.37	29.37	29.37	12,000	-0.17(-0.58%)
Feb 25, 2019	29.54	29.54	29.54	29.54	10,000	+1.04(+3.63%)
Feb 21, 2019		28.50	28.50	28.50	0	-0.68(-2.31%)
Feb 20, 2019	29.18	29.18	29.18	29.18	17,000	+0.19(+0.66%)
Feb 19, 2019	28.98	28.99	28.98	28.99	54,900	-1.97(-6.36%)
Feb 15, 2019		27.87	27.87	30.96	16,000	+3.09(+11.09%)
Feb 14, 2019	28.89	28.89	27.87	27.87	16,900	-1.17(-4.03%)
Feb 13, 2019	29.04	29.04	29.04	29.04	93,300	-0.04(-0.14%)
Feb 12, 2019	29.08	29.08	29.08	29.08	300	+0.15(+0.52%)
Feb 11, 2019	28.93	28.93	28.93	28.93	200	-0.24(-0.82%)
Feb 08, 2019	28.89	29.17	28.89	29.17	200	+0.33(+1.16%)
Feb 06, 2019		28.84	28.84	28.84	0	+0.07(+0.26%)
Feb 05, 2019		28.76	28.76	28.76	33,442	+0.00(+0.00%)
Jan 30, 2019		28.76	28.76	28.76	0	+0.65(+2.32%)
Jan 29, 2019	28.11	28.11	28.11	28.11	100	-0.17(-0.60%)
Jan 28, 2019		28.28	28.28	28.28	3	+0.00(+0.00%)
Jan 25, 2019	28.28	28.28	28.28	28.28	200	+0.06(+0.21%)
Jan 23, 2019		28.22	28.22	28.22	0	+0.00(+0.00%)
Jan 17, 2019		28.22	28.22	28.22	0	+0.00(+0.00%)
Jan 09, 2019		28.22	28.22	28.22	0	+0.00(+0.00%)
Jan 08, 2019		28.22	28.22	28.22	81	+0.00(+0.00%)
Jan 04, 2019		28.22	28.22	28.22	0	+0.98(+3.62%)
Jan 03, 2019		27.23	27.23	27.23	45,000	+0.00(+0.00%)
Dec 31, 2018		27.23	27.23	27.23	0	+0.11(+0.39%)
Dec 28, 2018	27.13	27.13	27.13	27.13	400	+0.43(+1.61%)
Dec 24, 2018		26.70	26.70	26.70	0	+0.44(+1.68%)
Dec 20, 2018		26.26	26.26	26.26	0	-0.89(-3.28%)
Dec 19, 2018		27.15	27.15	27.15	50,000	+0.00(+0.00%)
Dec 18, 2018	27.15	27.15	27.15	27.15	1,772	-1.60(-5.57%)
Dec 17, 2018		28.75	28.75	28.75	12,010	+0.00(+0.00%)
Dec 11, 2018		28.75	28.75	28.75	0	+0.00(+0.00%)
Dec 10, 2018		28.75	28.75	28.75	70	+0.00(+0.00%)
Dec 06, 2018		28.75	28.75	28.75	0	+0.00(+0.00%)
Dec 04, 2018		28.75	28.75	28.75	0	+0.00(+0.00%)
Dec 03, 2018	28.77	28.77	28.75	28.75	92,000	+0.30(+1.06%)
Nov 29, 2018		28.45	28.45	28.45	0	-0.02(-0.07%)
Nov 28, 2018		28.47	28.47	28.47	7,000	+0.00(+0.00%)
Nov 27, 2018		28.47	28.47	28.47	36	+0.00(+0.00%)
Nov 15, 2018		28.47	28.47	28.47	0	-0.04(-0.15%)
Nov 14, 2018		28.51	28.51	28.51	10,000	+0.00(+0.00%)
Nov 13, 2018		28.51	28.51	28.51	35	+0.00(+0.00%)
Nov 09, 2018		28.51	28.51	28.51	0	+0.51(+1.82%)
Nov 06, 2018		28.00	28.00	28.00	0	+0.00(+0.00%)
Nov 05, 2018		28.00	28.00	28.00	76,600	+0.00(+0.00%)
Nov 02, 2018		28.00	28.00	28.00	58,600	+0.00(+0.00%)
Nov 01, 2018		28.00	28.00	28.00	6,600	+0.00(+0.00%)
Oct 29, 2018		28.00	28.00	28.00	0	-1.35(-4.60%)
Oct 25, 2018		29.35	29.35	29.35	0	-1.12(-3.68%)
Oct 24, 2018	30.47	30.47	30.47	30.47	6,000	-1.10(-3.47%)
Oct 19, 2018		31.57	31.57	31.57	0	-0.09(-0.28%)
Oct 18, 2018	31.66	31.66	31.66	31.66	12,000	+0.01(+0.03%)
Oct 16, 2018		31.64	31.64	31.64	0	+1.47(+4.89%)
Oct 11, 2018		30.17	30.17	30.17	0	-1.63(-5.13%)
Oct 03, 2018		31.80	31.80	31.80	0	-0.22(-0.69%)
Oct 02, 2018		31.98	31.98	32.02	18,050	+0.05(+0.14%)
Oct 01, 2018	31.93	31.98	31.93	31.98	16,000	+0.43(+1.36%)
Sep 28, 2018	31.54	31.56	31.54	31.55	109,600	+0.19(+0.59%)
Sep 20, 2018		31.36	31.36	31.36	0	+0.00(+0.00%)
Sep 18, 2018		31.36	31.36	31.36	0	-0.77(-2.40%)
Sep 13, 2018		32.13	32.13	32.13	0	+0.00(+0.00%)
Sep 11, 2018		32.13	32.13	32.13	0	+0.00(+0.00%)
Sep 04, 2018		32.13	32.13	32.13	0	+0.00(+0.00%)
Aug 31, 2018		32.13	32.13	32.13	0	+0.00(+0.00%)
Aug 23, 2018		32.13	32.13	32.13	0	+0.00(+0.00%)
Aug 21, 2018		32.13	32.13	32.13	0	-0.23(-0.72%)
Aug 15, 2018		32.36	32.36	32.36	0	+0.00(+0.00%)
Aug 08, 2018		32.36	32.36	32.36	0	+0.68(+2.15%)
Aug 01, 2018		31.68	31.68	31.68	0	-0.21(-0.66%)
Jul 31, 2018	32.11	32.11	31.88	31.89	634	+0.00(+0.00%)
Jul 26, 2018					0	+0.00(+0.00%)
Jul 25, 2018		31.59	31.59	31.59	0	-0.08(-0.24%)
Jul 19, 2018		31.67	31.67	31.67	0	-0.03(-0.10%)
Jul 17, 2018		31.70	31.70	31.70	0	+0.05(+0.16%)
Jul 12, 2018		31.65	31.65	31.65	86	-0.09(-0.27%)
Jul 09, 2018		31.73	31.73	31.73	0	-0.07(-0.20%)
Jul 03, 2018		31.80	31.80	31.80	0	-0.43(-1.34%)
Jun 28, 2018		32.23	32.23	32.23	0	-1.05(-3.15%)
Jun 25, 2018		33.28	33.28	33.28	0	+0.63(+1.93%)
Jun 18, 2018		32.65	32.65	32.65	90	-1.85(-5.36%)
Jun 14, 2018		34.50	34.50	34.50	0	+0.67(+1.98%)
Jun 05, 2018		33.83	33.83	33.83	0	-1.47(-4.16%)
Jun 04, 2018	35.30	35.30	35.30	35.30	660	+1.29(+3.79%)

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.