Canada markets open in 4 hours 28 minutes

DENSO Corporation (DNZOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.62-0.58 (-3.37%)
At close: 09:34AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202416.6916.6916.6216.6216.62300
May 21, 202417.2017.2017.2017.2017.203,000
May 20, 202416.8617.2016.8617.2017.20800
May 17, 202417.3017.3016.7016.7016.70900
May 16, 202416.7516.7916.6316.6316.63400
May 15, 202415.9015.9015.9015.9015.90-
May 14, 202416.6516.8115.9015.9015.90700
May 13, 202416.6816.8416.0516.0516.05500
May 10, 202416.6016.9616.6016.9616.963,200
May 09, 202416.6916.6916.6916.6916.69-
May 08, 202416.8516.8516.6916.6916.69300
May 07, 202417.2117.2117.2117.2117.212,000
May 06, 202417.5717.5717.2117.2117.212,300
May 03, 202417.7417.9017.7417.9017.90600
May 02, 202417.8617.8616.9417.5017.501,700
May 01, 202417.4917.4917.4917.4917.49200
Apr 30, 202417.2117.3717.2117.3717.37300
Apr 29, 202417.8317.8617.8317.8617.86300
Apr 26, 202417.8117.9717.7217.7217.721,100
Apr 25, 202418.0318.1918.0318.1918.191,300
Apr 24, 202418.1618.1618.0718.0718.075,700
Apr 23, 202417.8117.8117.8117.8117.81200
Apr 22, 202418.5618.5618.5618.5618.56-
Apr 19, 202418.4118.5718.4018.5618.561,200
Apr 18, 202418.7418.7418.7418.7418.74-
Apr 17, 202418.7518.9018.7418.7418.742,300
Apr 16, 202419.0819.0819.0819.0819.08-
Apr 15, 202419.1919.3519.0819.0819.08500
Apr 12, 202419.1919.3519.1919.3519.351,100
Apr 11, 202419.0819.3619.0819.0819.08700
Apr 10, 202419.1719.3319.1719.3319.33500
Apr 09, 202419.1419.1419.1419.1419.14200
Apr 08, 202418.2918.2918.2918.2918.29-
Apr 05, 202418.6918.7918.2918.2918.291,200
Apr 04, 202418.8618.8618.8618.8618.86100
Apr 03, 202418.4918.4918.4918.4918.49500
Apr 02, 202417.9117.9517.9117.9117.91600
Apr 01, 202419.4519.4518.0218.7018.703,200
Mar 28, 202419.5419.7019.3019.3019.303,400
Mar 28, 20240.179 Dividend
Mar 27, 202419.3520.1319.3519.8319.654,600
Mar 26, 202419.4219.5819.3019.3519.182,300
Mar 25, 202419.5119.6719.0419.0418.87900
Mar 22, 202419.5019.7019.3719.7019.521,600
Mar 21, 202419.0719.0718.9118.9118.74400
Mar 20, 202419.2019.4718.8018.8018.63900
Mar 19, 202419.4319.5919.4019.4519.272,000
Mar 18, 202419.1019.2619.0919.2519.08700
Mar 15, 202418.8118.8118.7018.8118.64900
Mar 14, 202417.8617.8617.8617.8617.70800
Mar 13, 202418.6518.6518.6518.6518.48-
Mar 12, 202418.6518.6518.6518.6518.48-
Mar 11, 202418.7618.7618.4918.6518.481,300
Mar 08, 202419.0619.2319.0619.2319.061,600
Mar 07, 202419.2719.2719.1919.1919.02500
Mar 06, 202419.0019.5419.0019.5419.36900
Mar 05, 202418.9219.0818.5719.0018.831,000
Mar 04, 202418.6318.6318.6318.6318.46300
Mar 01, 202418.7318.7818.6518.7118.541,800
Feb 29, 202418.2118.2118.0518.0517.893,400
Feb 28, 202418.0518.0518.0518.0517.89100
Feb 27, 202418.0518.0517.8917.8917.73700
Feb 26, 202418.6518.6518.4918.6518.48300
Feb 23, 202418.5318.5718.5218.5718.401,400
Feb 22, 202418.6918.6917.8317.8317.67600
Feb 21, 202417.5917.5917.5917.5917.43200
Feb 20, 202417.6017.6017.6017.6017.44300
Feb 16, 202418.3218.3217.6217.6217.463,100
Feb 15, 202417.6917.8617.6917.8617.707,000
Feb 14, 202417.1817.6317.1817.6317.474,000
Feb 13, 202417.4817.6217.4617.6217.461,700
Feb 12, 202417.4017.5617.4017.5617.40300
Feb 09, 202417.6517.6516.8417.0116.861,700
Feb 08, 202417.2617.2817.2617.2817.12300
Feb 07, 202416.6316.6316.6316.6316.48-
Feb 06, 202416.8316.8316.6316.6316.481,900
Feb 05, 202416.7016.7016.6616.7016.55500
Feb 02, 202416.3516.3515.9516.1115.961,500
Feb 01, 202415.7915.8415.7915.8415.702,400
Jan 31, 202415.7415.7415.5815.5815.44300
Jan 30, 202415.9516.1115.9516.1115.96200
Jan 29, 202416.1016.1016.0516.1015.952,300
Jan 26, 202415.5415.7015.5415.7015.561,100
Jan 25, 202416.1316.1315.9216.0815.93400
Jan 24, 202415.5315.5315.5315.5315.39200
Jan 23, 202415.9516.1115.9515.9515.81700
Jan 22, 202415.7415.9015.2415.2515.117,800
Jan 19, 202415.0915.6415.0615.6415.50900
Jan 18, 202415.5516.0114.9415.5515.415,800
Jan 17, 202415.2315.2315.2315.2315.09300
Jan 16, 202415.8115.8115.1115.6215.483,100
Jan 12, 202416.1416.3015.5515.5515.41700
Jan 11, 202415.5215.5215.4515.4515.313,600
Jan 10, 202415.6115.7715.6115.7715.6311,400
Jan 09, 202415.1315.2915.1315.2915.15800
Jan 08, 202415.3315.4915.0515.2115.078,400
Jan 05, 202415.2415.4014.6915.1014.961,100
Jan 04, 202415.2615.4215.1115.1114.97600
Jan 03, 202415.1715.1714.9115.0714.931,100
Jan 02, 202414.5014.5014.5014.5014.37100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...