Canon Inc (PK) (CAJFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 3.73983739837 | 30.75 | 31.9 | 30.75 | 5440 | 30.75 | CS |
| 4 | 4.375 | 15.8946412352 | 27.525 | 31.9 | 27.525 | 9484 | 30.57051936 | CS |
| 12 | 4.4 | 16 | 27.5 | 31.9 | 26.85 | 8916 | 29.37606484 | CS |
| 26 | 3.97 | 14.2141066953 | 27.93 | 31.9 | 25.52 | 4907 | 29.22981223 | CS |
| 52 | 7.678 | 31.6984559491 | 24.222 | 31.9 | 22.89 | 5400 | 26.88815996 | CS |
| 156 | 8.115 | 34.1181416859 | 23.785 | 31.9 | 21.196551 | 13255 | 24.14147524 | CS |
| 260 | 6.084254 | 23.5679960595 | 25.815746 | 31.9 | 15.59 | 16370 | 23.96294773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723756860 | 31.9 | 1.15 | 3.74 | 31.48 | 31.9 | 31.48 | 3682 |
| 1723670400 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1723584000 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1723497600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1723238400 | 30.75 | 1.53 | 5.24 | 30.75 | 30.75 | 30.75 | 5440 |
| 1723152600 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1723066200 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1722979800 | 29.22 | -1.66 | -5.37 | 29.22 | 29.22 | 29.22 | 400 |
| 1722893340 | 30.878891 | 0 | 0.00 | 30.878891 | 30.878891 | 30.878891 | 0 |
| 1722634140 | 30.878891 | 0 | 0.00 | 30.878891 | 30.878891 | 30.878891 | 0 |
| 1722547740 | 30.878891 | 0 | 0.00 | 30.878891 | 30.878891 | 30.878891 | 0 |
| 1722461340 | 30.878891 | 1.23 | 4.14 | 30.878891 | 30.878891 | 30.878891 | 42000 |
| 1722374580 | 29.65 | 0 | 0.00 | 29.65 | 29.65 | 29.65 | 0 |
| 1722288180 | 29.65 | 0.6 | 2.07 | 29.65 | 29.65 | 29.65 | 929 |
| 1722028800 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721942400 | 29.05 | 1.53 | 5.54 | 28.85 | 29.06 | 28.85 | 8022 |
| 1721856540 | 27.525 | 0 | 0.00 | 27.525 | 27.525 | 27.525 | 0 |
| 1721770140 | 27.525 | 0 | 0.00 | 27.525 | 27.525 | 27.525 | 0 |
| 1721683740 | 27.525 | -0.48 | -1.70 | 27.525 | 27.525 | 27.525 | 110 |
| 1721424480 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1721338080 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1721251680 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1721165280 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1721078880 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720819680 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720733280 | 28 | 0.49 | 1.78 | 26.85 | 28 | 26.85 | 500 |
| 1720646880 | 27.51 | -0.49 | -1.75 | 27.51 | 27.51 | 27.51 | 397 |
| 1720560540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 499 |
| 1720473000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720213800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720041000 | 28 | 1.15 | 4.28 | 28 | 28 | 28 | 301 |
| 1719955740 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1719869340 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1719610140 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1719523740 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1719437340 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1719350940 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1719264540 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1719005340 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1718918940 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
| 1718746140 | 26.85 | -2.2 | -7.57 | 26.85 | 26.85 | 26.85 | 100 |
| 1718659380 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1718400180 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1718313780 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1718227380 | 29.05 | 0.5 | 1.75 | 29.05 | 29.05 | 29.05 | 168 |
| 1718141340 | 28.551 | -1.39 | -4.64 | 29.16 | 29.16 | 28.551 | 43250 |
| 1718054880 | 29.94 | 1.63 | 5.76 | 29.94 | 29.94 | 29.94 | 20201 |
| 1717795800 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 10 |
| 1717709400 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 14002 |
| 1717622820 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1717536420 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1717450020 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1717190820 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1717104420 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1717018020 | 28.31 | 0.81 | 2.95 | 28.31 | 28.31 | 28.31 | 24000 |
| 1716931740 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1716586140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1716499740 | 27.5 | -0.4 | -1.42 | 27.5 | 27.5 | 27.5 | 167 |
| 1716413340 | 27.895 | 0 | 0.00 | 27.895 | 27.895 | 27.895 | 0 |
| 1716326940 | 27.895 | 0.73 | 2.71 | 27.895 | 27.895 | 27.895 | 16000 |
| 1716240540 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1715981340 | 27.16 | 0.17 | 0.63 | 27 | 27.16 | 27 | 2305 |
| 1715866200 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
