Canon Inc [F] (OP: CAJFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 100 | -0.76(-3.03%) |
| Apr 29, 2021 | 25.07 | 25.07 | 25.07 | 1 | +0.00(+0.00%) | |
| Apr 28, 2021 | 25.07 | 25.07 | 25.07 | 15,000 | +0.00(+0.00%) | |
| Apr 27, 2021 | 25.07 | 25.07 | 25.07 | 16 | +0.00(+0.00%) | |
| Apr 26, 2021 | 25.07 | 25.08 | 25.07 | 25.07 | 1,676 | +1.81(+7.78%) |
| Apr 22, 2021 | 23.26 | 23.26 | 23.26 | 0 | -0.02(-0.11%) | |
| Apr 21, 2021 | 23.25 | 23.29 | 23.25 | 23.29 | 20,217 | -0.18(-0.78%) |
| Apr 20, 2021 | 23.47 | 23.47 | 23.47 | 23.47 | 106,000 | +0.27(+1.15%) |
| Apr 19, 2021 | 23.20 | 23.20 | 23.20 | 5 | +0.00(+0.00%) | |
| Apr 16, 2021 | 23.20 | 23.20 | 23.20 | 63,000 | +0.00(+0.00%) | |
| Apr 15, 2021 | 23.20 | 23.20 | 23.20 | 26 | +0.00(+0.00%) | |
| Apr 13, 2021 | 23.20 | 23.20 | 23.20 | 0 | -0.09(-0.37%) | |
| Apr 09, 2021 | 23.29 | 23.29 | 23.29 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 23.29 | 23.29 | 23.29 | 23.29 | 24,009 | +0.43(+1.90%) |
| Apr 05, 2021 | 22.85 | 22.85 | 22.85 | 0 | +0.24(+1.06%) | |
| Apr 01, 2021 | 22.61 | 22.61 | 22.61 | 4,600 | -0.00(-0.00%) | |
| Mar 30, 2021 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 22.58 | 22.61 | 22.58 | 22.61 | 20,010 | +0.61(+2.77%) |
| Mar 23, 2021 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 170 | +0.36(+1.69%) |
| Mar 19, 2021 | 21.64 | 21.64 | 21.64 | 50 | +0.00(+0.00%) | |
| Mar 18, 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 333 | -0.01(-0.07%) |
| Mar 17, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 300 | -0.19(-0.88%) |
| Mar 16, 2021 | 21.84 | 21.84 | 21.84 | 21.84 | 10,000 | +0.05(+0.24%) |
| Mar 10, 2021 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 21.79 | 21.79 | 21.79 | 21.79 | 8,600 | +0.99(+4.75%) |
| Mar 05, 2021 | 20.80 | 20.80 | 20.80 | 0 | -1.32(-5.98%) | |
| Mar 04, 2021 | 22.12 | 22.12 | 22.12 | 1 | +0.00(+0.00%) | |
| Mar 01, 2021 | 22.12 | 22.12 | 22.12 | 0 | +0.00(+0.00%) | |
| Feb 25, 2021 | 22.12 | 22.12 | 22.12 | 0 | -0.02(-0.11%) | |
| Feb 23, 2021 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 22.15 | 22.15 | 22.15 | 0 | -0.05(-0.23%) | |
| Feb 16, 2021 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 22.20 | 22.20 | 22.20 | 5 | +0.00(+0.00%) | |
| Feb 10, 2021 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
| Feb 08, 2021 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.52(-2.27%) |
| Feb 02, 2021 | 22.71 | 22.71 | 22.71 | 7,957 | +0.00(+0.00%) | |
| Feb 01, 2021 | 22.68 | 22.71 | 22.68 | 22.71 | 84,010 | +0.43(+1.95%) |
| Jan 29, 2021 | 22.23 | 22.28 | 22.23 | 22.28 | 64,000 | -1.20(-5.11%) |
| Jan 28, 2021 | 23.47 | 23.48 | 23.47 | 23.48 | 1,714 | +1.41(+6.39%) |
| Jan 27, 2021 | 22.07 | 22.07 | 22.07 | 12 | +0.00(+0.00%) | |
| Jan 26, 2021 | 22.02 | 22.07 | 22.02 | 22.07 | 31,009 | +0.75(+3.54%) |
| Jan 25, 2021 | 21.34 | 21.34 | 21.32 | 21.32 | 30,002 | +0.51(+2.44%) |
| Jan 19, 2021 | 20.81 | 20.81 | 20.81 | 0 | -0.46(-2.17%) | |
| Jan 15, 2021 | 21.27 | 21.27 | 21.27 | 21.27 | 600 | +0.02(+0.09%) |
| Jan 14, 2021 | 19.58 | 21.25 | 19.58 | 21.25 | 3,953 | +1.84(+9.51%) |
| Jan 12, 2021 | 19.41 | 19.41 | 19.41 | 0 | +0.48(+2.51%) | |
| Jan 11, 2021 | 18.93 | 18.93 | 18.93 | 1 | +0.00(+0.00%) | |
| Jan 07, 2021 | 18.93 | 18.93 | 18.93 | 0 | -1.05(-5.26%) | |
| Jan 05, 2021 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 19.98 | 19.98 | 19.98 | 25 | +0.00(+0.00%) | |
| Dec 30, 2020 | 19.98 | 19.98 | 19.98 | 0 | +0.52(+2.67%) | |
| Dec 29, 2020 | 19.46 | 19.46 | 19.46 | 19.46 | 10,000 | +0.03(+0.14%) |
| Dec 28, 2020 | 19.43 | 19.43 | 19.43 | 19.43 | 175 | -0.32(-1.61%) |
| Dec 22, 2020 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
| Dec 18, 2020 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 19.75 | 19.75 | 19.75 | 1 | +0.00(+0.00%) | |
| Dec 15, 2020 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 19.75 | 19.75 | 19.75 | 4 | +0.00(+0.00%) | |
| Dec 11, 2020 | 19.75 | 19.75 | 19.75 | 19.75 | 900 | +0.01(+0.05%) |
| Dec 10, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 10,000 | +0.77(+4.09%) |
| Dec 08, 2020 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 18.53 | 18.53 | 18.96 | 25,000 | +0.43(+2.35%) | |
| Dec 04, 2020 | 18.53 | 18.53 | 18.53 | 69 | +0.00(+0.00%) | |
| Dec 02, 2020 | 18.53 | 18.53 | 18.53 | 0 | +1.52(+8.94%) | |
| Nov 30, 2020 | 17.01 | 17.01 | 17.01 | 0 | -1.60(-8.61%) | |
| Nov 27, 2020 | 18.61 | 18.61 | 18.61 | 2 | +0.00(+0.00%) | |
| Nov 25, 2020 | 18.83 | 18.83 | 18.61 | 25,000 | -0.22(-1.16%) | |
| Nov 24, 2020 | 18.82 | 18.83 | 18.82 | 18.83 | 26,100 | -0.39(-2.03%) |
| Nov 23, 2020 | 19.22 | 19.22 | 19.22 | 19.22 | 101 | +0.95(+5.17%) |
| Nov 18, 2020 | 18.27 | 18.27 | 18.27 | 0 | -0.08(-0.41%) | |
| Nov 17, 2020 | 18.35 | 18.35 | 18.35 | 10 | +0.00(+0.00%) | |
| Nov 13, 2020 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 18.35 | 18.35 | 18.35 | 51 | +0.00(+0.00%) | |
| Nov 10, 2020 | 18.35 | 18.35 | 18.35 | 0 | -0.14(-0.74%) | |
| Nov 09, 2020 | 18.07 | 18.49 | 17.90 | 18.49 | 27,700 | +1.63(+9.65%) |
| Nov 05, 2020 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) | |
| Nov 04, 2020 | 16.86 | 16.86 | 16.86 | 263 | +0.00(+0.00%) | |
| Nov 02, 2020 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) | |
| Oct 30, 2020 | 16.86 | 16.86 | 16.86 | 16.86 | 7,500 | +0.26(+1.57%) |
| Oct 28, 2020 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 16.60 | 16.60 | 16.60 | 0 | +0.09(+0.51%) | |
| Oct 23, 2020 | 16.52 | 16.52 | 16.52 | 16.52 | 1,700 | +0.69(+4.33%) |
| Oct 22, 2020 | 15.83 | 15.83 | 15.83 | 7 | +0.00(+0.00%) | |
| Oct 21, 2020 | 15.77 | 15.83 | 15.77 | 15.83 | 350 | +0.24(+1.54%) |
| Oct 14, 2020 | 15.59 | 15.59 | 15.59 | 0 | -0.46(-2.90%) | |
| Oct 13, 2020 | 16.05 | 16.05 | 16.05 | 700 | +0.00(+0.00%) | |
| Oct 12, 2020 | 16.05 | 16.05 | 16.05 | 1 | +0.00(+0.00%) | |
| Oct 09, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 600 | -0.57(-3.40%) |
| Oct 07, 2020 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 16.62 | 16.62 | 16.62 | 3,600 | +0.00(+0.00%) | |
| Oct 05, 2020 | 16.62 | 16.62 | 16.62 | 4,501 | +0.00(+0.00%) | |
| Oct 02, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | -0.02(-0.12%) |
| Oct 01, 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 700 | -0.06(-0.36%) |
| Sep 30, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 150 | +0.06(+0.39%) |
| Sep 29, 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 23,000 | +0.30(+1.81%) |
| Sep 25, 2020 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 16.34 | 16.34 | 16.34 | 805 | +0.00(+0.00%) | |
| Sep 23, 2020 | 16.34 | 16.34 | 16.34 | 16.34 | 6,700 | +0.61(+3.88%) |
| Sep 21, 2020 | 15.73 | 15.73 | 15.73 | 0 | -0.47(-2.90%) | |
| Sep 18, 2020 | 16.20 | 16.20 | 16.20 | 4,300 | +0.00(+0.00%) | |
| Sep 16, 2020 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 16.20 | 16.20 | 16.20 | 16.20 | 250 | -0.30(-1.82%) |
| Sep 08, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 101 | -0.67(-3.90%) |
| Aug 31, 2020 | 17.17 | 17.17 | 17.17 | 48 | +0.00(+0.00%) | |
| Aug 27, 2020 | 17.17 | 17.17 | 17.17 | 0 | -0.30(-1.75%) | |
| Aug 26, 2020 | 17.48 | 17.48 | 17.48 | 17.48 | 394 | +0.67(+3.96%) |
| Aug 24, 2020 | 16.81 | 16.81 | 16.81 | 0 | -0.24(-1.41%) | |
| Aug 21, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 3,300 | -0.61(-3.45%) |
| Aug 20, 2020 | 17.66 | 17.66 | 17.66 | 40 | +0.00(+0.00%) | |
| Aug 19, 2020 | 17.62 | 17.66 | 17.62 | 17.66 | 32,600 | -0.12(-0.70%) |
| Aug 17, 2020 | 17.79 | 17.79 | 17.79 | 0 | +0.50(+2.86%) | |
| Aug 12, 2020 | 17.29 | 17.29 | 17.29 | 0 | -0.35(-2.00%) | |
| Aug 11, 2020 | 17.64 | 17.64 | 17.64 | 17.64 | 31,702 | +1.05(+6.34%) |
| Aug 10, 2020 | 16.59 | 16.59 | 16.59 | 11 | +0.00(+0.00%) | |
| Aug 05, 2020 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 16.59 | 16.59 | 16.59 | 100 | +0.00(+0.00%) | |
| Aug 03, 2020 | 16.77 | 16.77 | 16.59 | 16.59 | 71,261 | +0.42(+2.60%) |
| Jul 31, 2020 | 16.17 | 16.17 | 16.17 | 16.17 | 200 | -0.46(-2.77%) |
| Jul 30, 2020 | 16.63 | 16.63 | 16.63 | 16.63 | 1,326 | -2.07(-11.07%) |
| Jul 29, 2020 | 18.70 | 18.70 | 18.70 | 400 | +0.00(+0.00%) | |
| Jul 28, 2020 | 18.70 | 18.70 | 18.68 | 18.70 | 1,300 | -1.64(-8.04%) |
| Jul 27, 2020 | 20.34 | 20.34 | 20.34 | 13 | +0.00(+0.00%) | |
| Jul 24, 2020 | 20.34 | 20.34 | 20.34 | 135 | +0.00(+0.00%) | |
| Jul 22, 2020 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 20.34 | 20.34 | 20.34 | 0 | -0.20(-1.00%) | |
| Jul 14, 2020 | 20.32 | 20.54 | 20.32 | 20.54 | 26,300 | +0.54(+2.70%) |
| Jul 13, 2020 | 20.00 | 20.00 | 20.00 | 45 | +0.00(+0.00%) | |
| Jul 06, 2020 | 20.00 | 20.00 | 20.00 | 0 | +0.38(+1.94%) | |
| Jul 02, 2020 | 20.52 | 20.52 | 19.62 | 4,100 | -0.90(-4.39%) | |
| Jul 01, 2020 | 20.52 | 20.52 | 20.52 | 10 | +0.00(+0.00%) | |
| Jun 30, 2020 | 20.52 | 20.52 | 20.52 | 32 | +0.00(+0.00%) | |
| Jun 29, 2020 | 20.52 | 20.52 | 20.52 | 38 | +0.00(+0.00%) | |
| Jun 26, 2020 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | -0.21(-1.01%) |
| Jun 22, 2020 | 20.73 | 20.73 | 20.73 | 0 | -1.31(-5.94%) | |
| Jun 19, 2020 | 22.04 | 22.04 | 22.04 | 2,500 | +0.00(+0.00%) | |
| Jun 18, 2020 | 22.04 | 22.04 | 22.04 | 22.04 | 100 | +0.94(+4.45%) |
| Jun 17, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 165 | +0.67(+3.28%) |
| Jun 16, 2020 | 20.43 | 20.43 | 20.43 | 13 | +0.00(+0.00%) | |
| Jun 15, 2020 | 20.43 | 20.43 | 20.43 | 1 | +0.00(+0.00%) | |
| Jun 11, 2020 | 20.43 | 20.43 | 20.43 | 0 | -1.02(-4.76%) | |
| Jun 10, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 482 | +0.29(+1.37%) |
| Jun 09, 2020 | 21.16 | 21.16 | 21.16 | 21.16 | 43,819 | -1.39(-6.14%) |
| Jun 08, 2020 | 20.59 | 20.59 | 22.55 | 25,019 | +1.95(+9.49%) | |
| Jun 02, 2020 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Jun 01, 2020 | 20.59 | 20.59 | 20.59 | 20.59 | 18,400 | +0.69(+3.47%) |
| May 29, 2020 | 19.90 | 19.90 | 19.90 | 501 | +0.00(+0.00%) | |
| May 28, 2020 | 19.90 | 19.90 | 19.90 | 4,500 | +0.00(+0.00%) | |
| May 27, 2020 | 19.90 | 19.90 | 19.90 | 20 | +0.00(+0.00%) | |
| May 22, 2020 | 19.90 | 19.90 | 19.90 | 0 | -0.57(-2.78%) | |
| May 14, 2020 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 20.84 | 21.39 | 20.47 | 20.47 | 40,268 | -0.06(-0.29%) |
| May 07, 2020 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 210 | +0.18(+0.88%) |
| May 05, 2020 | 20.55 | 20.55 | 20.35 | 20.35 | 800 | +0.36(+1.80%) |
| May 04, 2020 | 20.26 | 20.26 | 19.99 | 19.99 | 700 | -0.30(-1.48%) |
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.
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.