Canon Inc (CAJFF) stock
CAJFFOTCPhotographic Equipment & SuppliesFiscal year ends December 31Also trades as CAJPY
Financials through fiscal 2022, year ended Dec 31, 2022Last filing: 20-F on Mar 30, 2023
$29.75+0.00 (0.00%)
Close on Oct 19, 2026
Price history
Canon share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$29.75
0.00% on the day
52-week range
$23.65 – $33.50
-11.2% from the high
Change over 52 weeks
+3.8%
From $28.66 on Oct 17, 2025
Average volume
1,213
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| Oct 16, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| Oct 15, 2026 | $29.36 | $29.75 | $29.36 | $29.75 | -0.50% | 1,100 |
| Oct 14, 2026 | $29.90 | $29.90 | $29.90 | $29.90 | 0.00% | 0 |
| Oct 13, 2026 | $29.90 | $29.90 | $29.90 | $29.90 | 0.00% | 0 |
| Oct 12, 2026 | $29.90 | $29.90 | $29.90 | $29.90 | -0.33% | 1,172 |
| Oct 9, 2026 | $30.00 | $30.00 | $29.47 | $30.00 | -2.60% | 430 |
| Oct 8, 2026 | $30.00 | $30.80 | $30.00 | $30.80 | +1.97% | 1,510 |
| Oct 7, 2026 | $30.21 | $30.21 | $30.21 | $30.21 | +1.46% | 100 |
| Oct 6, 2026 | $30.00 | $30.00 | $29.77 | $29.77 | -0.57% | 222 |
| Oct 5, 2026 | $29.65 | $30.00 | $29.54 | $29.94 | +0.60% | 2,418 |
| Oct 2, 2026 | $29.14 | $29.76 | $29.14 | $29.76 | -0.79% | 6,456 |
| Oct 1, 2026 | $30.91 | $30.91 | $30.00 | $30.00 | +2.37% | 1,160 |
| Sep 30, 2026 | $29.80 | $29.80 | $29.31 | $29.31 | +3.73% | 696 |
| Sep 29, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | -2.59% | 1,111 |
| Sep 28, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Sep 25, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Sep 24, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | -0.54% | 278 |
| Sep 23, 2026 | $29.43 | $29.43 | $28.54 | $29.16 | -1.16% | 2,129 |
| Sep 22, 2026 | $30.80 | $30.80 | $29.50 | $29.50 | +0.14% | 1,377 |
| Sep 21, 2026 | $29.46 | $29.46 | $29.46 | $29.46 | +3.22% | 171 |
| Sep 18, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +0.11% | 316 |
| Sep 17, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | -0.01% | 0 |
| Sep 16, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | -0.18% | 523 |
| Sep 15, 2026 | $28.56 | $28.56 | $28.56 | $28.56 | -3.37% | 1,611 |
| Sep 14, 2026 | $29.56 | $29.56 | $29.56 | $29.56 | 0.00% | 0 |
| Sep 11, 2026 | $29.56 | $29.56 | $29.56 | $29.56 | 0.00% | 0 |
| Sep 10, 2026 | $29.56 | $29.56 | $29.56 | $29.56 | +0.85% | 334 |
| Sep 9, 2026 | $29.31 | $29.31 | $29.31 | $29.31 | +0.00% | 0 |
| Sep 8, 2026 | $29.31 | $29.31 | $29.31 | $29.31 | -1.52% | 550 |
| Sep 4, 2026 | $31.00 | $31.00 | $29.71 | $29.76 | +0.57% | 610 |
| Sep 3, 2026 | $29.59 | $29.59 | $29.59 | $29.59 | -0.01% | 0 |
| Sep 2, 2026 | $30.95 | $30.95 | $29.59 | $29.59 | -0.27% | 209 |
| Sep 1, 2026 | $28.00 | $29.68 | $28.00 | $29.68 | +0.83% | 372 |
| Aug 31, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | +0.01% | 0 |
| Aug 28, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | +3.62% | 395 |
| Aug 27, 2026 | $28.60 | $28.60 | $28.40 | $28.40 | +2.41% | 2,501 |
| Aug 26, 2026 | $27.50 | $27.73 | $27.50 | $27.73 | -4.38% | 1,650 |
| Aug 25, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 24, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 21, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 20, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 19, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | +1.35% | 400 |
| Aug 18, 2026 | $28.61 | $28.61 | $28.61 | $28.61 | -2.96% | 261 |
| Aug 17, 2026 | $27.95 | $29.49 | $27.95 | $29.49 | -5.19% | 606 |
| Aug 14, 2026 | $29.80 | $31.20 | $29.80 | $31.10 | +5.48% | 500 |
| Aug 13, 2026 | $29.00 | $29.49 | $29.00 | $29.49 | +1.67% | 400 |
| Aug 12, 2026 | $31.07 | $31.07 | $29.00 | $29.00 | -3.01% | 878 |
| Aug 11, 2026 | $29.93 | $29.93 | $29.90 | $29.90 | -0.13% | 200 |
| Aug 10, 2026 | $31.00 | $31.00 | $29.94 | $29.94 | -5.71% | 616 |
| Aug 7, 2026 | $31.75 | $31.75 | $31.55 | $31.75 | +14.62% | 2,661 |
| Aug 6, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Aug 5, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Aug 4, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Aug 3, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | -0.02% | 0 |
| Jul 31, 2026 | $27.57 | $29.17 | $27.57 | $27.70 | -2.26% | 765 |
| Jul 30, 2026 | $25.57 | $28.35 | $25.57 | $28.35 | +8.39% | 980 |
| Jul 29, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | +4.60% | 155 |
| Jul 28, 2026 | $27.75 | $27.75 | $25.00 | $25.00 | -11.35% | 447 |
| Jul 27, 2026 | $30.36 | $30.36 | $28.20 | $28.20 | +2.17% | 1,546 |
| Jul 24, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | +7.81% | 600 |
| Jul 23, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | -1.77% | 100 |
| Jul 22, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | 0.00% | 0 |
| Jul 21, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | 0.00% | 0 |
| Jul 20, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | 0.00% | 0 |
| Jul 17, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | -0.00% | 0 |
| Jul 16, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | -1.47% | 100 |
| Jul 15, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | 0.00% | 0 |
| Jul 14, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | 0.00% | 0 |
| Jul 13, 2026 | $25.10 | $26.45 | $25.05 | $26.45 | +5.39% | 575 |
| Jul 10, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -4.73% | 565 |
| Jul 9, 2026 | $24.77 | $26.46 | $24.77 | $26.34 | -2.29% | 5,485 |
| Jul 8, 2026 | $26.96 | $26.96 | $26.96 | $26.96 | -2.31% | 250 |
| Jul 7, 2026 | $24.65 | $27.60 | $24.65 | $27.60 | -1.57% | 200 |
| Jul 6, 2026 | $26.49 | $28.04 | $26.49 | $28.04 | +16.35% | 1,100 |
| Jul 2, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | +0.67% | 218 |
| Jul 1, 2026 | $24.53 | $24.53 | $23.94 | $23.94 | -6.30% | 1,250 |
| Jun 30, 2026 | $27.50 | $27.50 | $25.55 | $25.55 | -7.09% | 2,511 |
| Jun 29, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | +1.85% | 335 |
| Jun 26, 2026 | $28.01 | $28.01 | $27.00 | $27.00 | +0.07% | 882 |
| Jun 25, 2026 | $26.61 | $28.00 | $26.50 | $26.98 | +2.40% | 8,300 |
| Jun 24, 2026 | $26.35 | $26.35 | $26.35 | $26.35 | +0.96% | 100 |
| Jun 23, 2026 | $23.65 | $26.20 | $23.65 | $26.10 | +0.22% | 20,418 |
| Jun 22, 2026 | $26.84 | $26.84 | $26.04 | $26.04 | -8.82% | 1,129 |
| Jun 18, 2026 | $28.56 | $28.56 | $28.56 | $28.56 | +6.45% | 810 |
| Jun 17, 2026 | $26.83 | $26.83 | $26.83 | $26.83 | -6.19% | 2,047 |
| Jun 16, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | -2.89% | 20,020 |
| Jun 15, 2026 | $28.20 | $29.45 | $28.20 | $29.45 | +12.13% | 340 |
| Jun 12, 2026 | $25.04 | $26.26 | $25.00 | $26.26 | +1.87% | 1,175 |
| Jun 11, 2026 | $28.90 | $28.90 | $25.78 | $25.78 | +2.96% | 850 |
| Jun 10, 2026 | $26.35 | $26.35 | $25.04 | $25.04 | -5.00% | 325 |
| Jun 9, 2026 | $26.36 | $26.36 | $26.36 | $26.36 | -10.23% | 188 |
| Jun 8, 2026 | $29.36 | $29.36 | $29.36 | $29.36 | +9.27% | 530 |
| Jun 5, 2026 | $28.00 | $28.00 | $26.87 | $26.87 | -1.19% | 557 |
| Jun 4, 2026 | $27.19 | $27.28 | $27.19 | $27.19 | -2.30% | 400 |
| Jun 3, 2026 | $28.40 | $29.80 | $27.83 | $27.83 | -2.09% | 1,302 |
| Jun 2, 2026 | $28.00 | $28.43 | $27.22 | $28.43 | +2.76% | 1,450 |
| Jun 1, 2026 | $27.66 | $27.66 | $27.66 | $27.66 | +1.33% | 1,388 |
| May 29, 2026 | $27.46 | $27.46 | $27.30 | $27.30 | +4.20% | 546 |
| May 28, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | -1.06% | 204 |
| May 27, 2026 | $27.00 | $27.00 | $26.48 | $26.48 | +3.76% | 902 |
| May 26, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | -1.17% | 449 |
| May 22, 2026 | $26.00 | $26.00 | $25.82 | $25.82 | -0.99% | 320 |
| May 21, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | -0.01% | 0 |
| May 20, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | -3.62% | 110 |
| May 19, 2026 | $24.70 | $27.06 | $24.70 | $27.06 | +4.08% | 1,110 |
| May 18, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| May 15, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -2.93% | 5,283 |
| May 14, 2026 | $26.09 | $26.79 | $26.09 | $26.79 | -0.98% | 250 |
| May 13, 2026 | $27.06 | $27.06 | $27.05 | $27.05 | +2.11% | 8,996 |
| May 12, 2026 | $27.30 | $27.30 | $26.49 | $26.49 | -1.16% | 13,716 |
| May 11, 2026 | $26.01 | $26.80 | $25.59 | $26.80 | +3.04% | 1,573 |
| May 8, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | 0.00% | 0 |
| May 7, 2026 | $27.00 | $27.00 | $26.01 | $26.01 | 0.00% | 10,099 |
| May 6, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | 0.00% | 0 |
| May 5, 2026 | $25.04 | $26.01 | $25.04 | $26.01 | -4.41% | 2,450 |
| May 4, 2026 | $27.21 | $27.21 | $27.21 | $27.21 | +4.37% | 327 |
| May 1, 2026 | $27.56 | $27.56 | $25.29 | $26.07 | -5.19% | 1,176 |
| Apr 30, 2026 | $27.55 | $27.55 | $26.88 | $27.50 | +4.76% | 1,114 |
| Apr 29, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | +3.14% | 235 |
| Apr 28, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 0 |
| Apr 27, 2026 | $26.00 | $26.00 | $25.45 | $25.45 | +1.80% | 815 |
| Apr 24, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -1.96% | 100 |
| Apr 23, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | -5.66% | 125 |
| Apr 22, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | +0.00% | 0 |
| Apr 21, 2026 | $26.35 | $27.03 | $25.60 | $27.03 | -8.03% | 965 |
| Apr 20, 2026 | $29.39 | $29.39 | $29.39 | $29.39 | 0.00% | 0 |
| Apr 17, 2026 | $30.02 | $30.02 | $29.39 | $29.39 | +6.68% | 680 |
| Apr 16, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 15, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 14, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 13, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 125 |
| Apr 10, 2026 | $27.59 | $27.59 | $27.55 | $27.55 | -1.61% | 802 |
| Apr 9, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | -1.41% | 152 |
| Apr 8, 2026 | $28.40 | $28.40 | $28.40 | $28.40 | 0.00% | 0 |
| Apr 7, 2026 | $28.20 | $28.40 | $28.20 | $28.40 | -3.50% | 300 |
| Apr 6, 2026 | $29.60 | $29.60 | $29.43 | $29.43 | +8.20% | 605 |
| Apr 2, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | 0.00% | 0 |
| Apr 1, 2026 | $28.93 | $28.93 | $27.20 | $27.20 | -7.58% | 1,100 |
| Mar 31, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | 0.00% | 0 |
| Mar 30, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | 0.00% | 0 |
| Mar 27, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | 0.00% | 0 |
| Mar 26, 2026 | $29.43 | $29.43 | $29.43 | $29.43 | +8.40% | 1,000 |
| Mar 25, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | 0.00% | 0 |
| Mar 24, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | 0.00% | 0 |
| Mar 23, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | 0.00% | 0 |
| Mar 20, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | -3.55% | 117 |
| Mar 19, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | +3.19% | 437 |
| Mar 18, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | +0.02% | 0 |
| Mar 17, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | -2.59% | 113 |
| Mar 16, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Mar 13, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Mar 12, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | -1.89% | 200 |
| Mar 11, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | 0.00% | 0 |
| Mar 10, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | -5.18% | 300 |
| Mar 9, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | +4.41% | 344 |
| Mar 6, 2026 | $28.83 | $28.83 | $28.83 | $28.83 | +0.02% | 0 |
| Mar 5, 2026 | $28.83 | $28.83 | $28.83 | $28.83 | +4.44% | 188 |
| Mar 4, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | 0.00% | 0 |
| Mar 3, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | -9.95% | 182 |
| Mar 2, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | 0.00% | 0 |
| Feb 27, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | 0.00% | 0 |
| Feb 26, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | +7.54% | 210 |
| Feb 25, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Feb 24, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Feb 23, 2026 | $27.90 | $28.50 | $27.90 | $28.50 | -5.47% | 1,665 |
| Feb 20, 2026 | $30.15 | $30.15 | $30.15 | $30.15 | 0.00% | 0 |
| Feb 19, 2026 | $30.04 | $30.15 | $30.04 | $30.15 | -2.71% | 2,018 |
| Feb 18, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | -4.35% | 1,140 |
| Feb 17, 2026 | $32.40 | $32.40 | $32.40 | $32.40 | -3.28% | 152 |
| Feb 13, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Feb 12, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | +9.23% | 181 |
| Feb 11, 2026 | $30.67 | $30.67 | $30.67 | $30.67 | 0.00% | 0 |
| Feb 10, 2026 | $30.67 | $30.67 | $30.67 | $30.67 | +0.02% | 0 |
| Feb 9, 2026 | $29.60 | $33.11 | $29.60 | $30.67 | -4.17% | 26,270 |
| Feb 6, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Feb 5, 2026 | $33.10 | $33.10 | $32.00 | $32.00 | +1.91% | 4,169 |
| Feb 4, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | +0.16% | 250 |
| Feb 3, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | +1.40% | 196 |
| Feb 2, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | -0.91% | 155 |
| Jan 30, 2026 | $31.20 | $31.20 | $31.20 | $31.20 | 0.00% | 0 |
| Jan 29, 2026 | $31.20 | $31.20 | $31.20 | $31.20 | 0.00% | 10,650 |
| Jan 28, 2026 | $31.20 | $31.20 | $31.20 | $31.20 | +7.59% | 2,740 |
| Jan 27, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 26, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | -3.97% | 100 |
| Jan 23, 2026 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | 0 |
| Jan 22, 2026 | $30.20 | $30.20 | $30.20 | $30.20 | +0.33% | 250 |
| Jan 21, 2026 | $30.00 | $30.10 | $30.00 | $30.10 | +0.50% | 510 |
| Jan 20, 2026 | $29.95 | $29.95 | $29.95 | $29.95 | 0.00% | 0 |
| Jan 16, 2026 | $29.95 | $29.95 | $29.95 | $29.95 | +0.34% | 603 |
| Jan 15, 2026 | $29.85 | $29.85 | $29.85 | $29.85 | -2.77% | 150 |
| Jan 14, 2026 | $30.70 | $30.70 | $30.70 | $30.70 | 0.00% | 0 |
| Jan 13, 2026 | $30.70 | $30.70 | $30.70 | $30.70 | 0.00% | 0 |
| Jan 12, 2026 | $30.70 | $30.70 | $30.70 | $30.70 | -0.97% | 100 |
| Jan 9, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jan 8, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jan 7, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jan 6, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | -0.06% | 400 |
| Jan 5, 2026 | $30.40 | $31.40 | $30.40 | $31.02 | +3.40% | 1,010 |
| Jan 2, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | +2.39% | 1,000 |
| Dec 31, 2025 | $29.30 | $29.30 | $29.30 | $29.30 | -3.93% | 1,000 |
| Dec 30, 2025 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 0 |
| Dec 29, 2025 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 0 |
| Dec 26, 2025 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 0 |
| Dec 24, 2025 | $30.50 | $30.50 | $30.50 | $30.50 | -0.67% | 1,026 |
| Dec 23, 2025 | $30.71 | $30.71 | $30.71 | $30.71 | +5.33% | 325 |
| Dec 22, 2025 | $29.15 | $29.15 | $29.15 | $29.15 | 0.00% | 0 |
| Dec 19, 2025 | $29.15 | $29.15 | $29.15 | $29.15 | 0.00% | 0 |
| Dec 18, 2025 | $29.15 | $29.15 | $29.15 | $29.15 | -5.08% | 50,306 |
| Dec 17, 2025 | $30.71 | $30.71 | $30.71 | $30.71 | 0.00% | 0 |
| Dec 16, 2025 | $30.60 | $31.20 | $30.60 | $30.71 | +2.88% | 51,206 |
| Dec 15, 2025 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 0 |
| Dec 12, 2025 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 0 |
| Dec 11, 2025 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 0 |
| Dec 10, 2025 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 0 |
| Dec 9, 2025 | $29.85 | $29.85 | $29.85 | $29.85 | +8.55% | 318 |
| Dec 8, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Dec 5, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Dec 4, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Dec 3, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Dec 2, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Dec 1, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | -2.07% | 301 |
| Nov 28, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | 0.00% | 0 |
| Nov 26, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | 0.00% | 0 |
| Nov 25, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | 0.00% | 0 |
| Nov 24, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | 0.00% | 0 |
| Nov 21, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | 0.00% | 0 |
| Nov 20, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | 0.00% | 0 |
| Nov 19, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | +0.02% | 0 |
| Nov 18, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | -5.44% | 4,789 |
| Nov 17, 2025 | $29.69 | $29.69 | $29.69 | $29.69 | +3.81% | 818 |
| Nov 14, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Nov 13, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Nov 12, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Nov 11, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Nov 10, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Nov 7, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | +2.29% | 100 |
| Nov 6, 2025 | $28.50 | $28.50 | $27.96 | $27.96 | -5.22% | 450 |
| Nov 5, 2025 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Nov 4, 2025 | $29.50 | $29.50 | $29.50 | $29.50 | +2.93% | 100 |
| Nov 3, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 31, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 30, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 29, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 28, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 27, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 24, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 23, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 22, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 21, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 20, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 17, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 16, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 15, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | -1.17% | 779 |
| Oct 14, 2025 | $30.21 | $30.21 | $29.00 | $29.00 | -4.01% | 582 |
| Oct 13, 2025 | $30.21 | $30.21 | $30.21 | $30.21 | 0.00% | 0 |
| Oct 10, 2025 | $30.21 | $30.21 | $30.21 | $30.21 | 0.00% | 0 |
| Oct 9, 2025 | $30.21 | $30.21 | $30.21 | $30.21 | 0.00% | 0 |
| Oct 8, 2025 | $30.21 | $30.21 | $30.21 | $30.21 | 0.00% | 0 |
| Oct 7, 2025 | $30.21 | $30.21 | $30.21 | $30.21 | – | 228 |
Seasonality
CAJFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -0.3% | -2.3% | -0.8% | 3.3% | -0.4% | -2.6% | 1.8% | 0.8% | -3.4% | 2.7% | 4.6% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 8 of 9 |
| 2026 | 6.5% | -1.8% | -4.0% | -6.6% | -0.7% | -4.7% | 8.4% | 6.2% | -0.4% | 1.5% | ||
| 2025 | -2.4% | 7.0% | -10.8% | 6.4% | 0.6% | -14.3% | 2.8% | 3.5% | -2.2% | 0.0% | -2.0% | 6.1% |
| 2024 | 11.3% | 5.4% | 1.7% | -14.9% | 10.9% | -3.5% | 10.4% | 9.6% | 5.1% | -3.6% | -5.8% | 7.7% |
| 2023 | -1.2% | -0.4% | -2.3% | 2.9% | 12.9% | 11.0% | -5.3% | -6.9% | -0.2% | -5.3% | 8.4% | 3.4% |
| 2022 | 1.4% | -0.0% | 0.0% | -1.5% | 6.9% | 1.6% | -9.6% | 8.4% | 0.0% | -14.0% | 6.2% | 1.5% |
| 2021 | 11.5% | -0.7% | 2.2% | 7.5% | 0.8% | -2.4% | -0.7% | -3.9% | 8.9% | -11.1% | 5.1% | 5.8% |
| 2020 | -3.9% | -4.5% | -19.2% | 2.9% | -4.6% | 5.0% | -21.2% | 6.2% | -2.7% | 1.0% | 0.9% | 19.8% |
| 2019 | 5.6% | 0.2% | 0.2% | -4.4% | 2.4% | 9.0% | -9.6% | -4.1% | 2.5% | 1.4% | 2.6% | 1.2% |
| 2018 | 4.1% | -9.3% | 1.9% | -6.8% | 0.0% | -6.8% | -1.1% | 0.8% | -1.8% | -11.3% | 1.7% | -4.3% |
| 2017 | 2.7% | 0.8% | 7.0% | 6.9% | 3.4% | 1.0% | 0.0% | -1.5% | -1.2% | 7.5% | 7.7% | 0.2% |
See a number that looks wrong?