Canada markets closed

DENSO Corporation (DNZOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
16.140.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202416.1416.1516.1416.1416.14700
Jul 25, 202416.2416.2416.2416.2416.24-
Jul 24, 202416.2416.2416.2416.2416.2470,300
Jul 23, 202415.2615.3615.2615.3615.36300
Jul 22, 202416.5916.5914.9614.9614.96900
Jul 19, 202417.6917.6917.6917.6917.69-
Jul 18, 202417.6917.6917.6917.6917.69-
Jul 17, 202415.3617.6915.3517.6917.692,800
Jul 16, 202416.2716.4316.2716.4316.43300
Jul 15, 202416.7216.7216.6516.6516.65600
Jul 12, 202416.8417.0016.1516.4216.42500
Jul 11, 202416.8916.8916.8916.8916.89200
Jul 10, 202415.5115.5115.3515.4915.49600
Jul 09, 202416.6016.6016.6016.6016.60400
Jul 08, 202416.2416.4015.9315.9315.934,800
Jul 05, 202415.6115.6115.6115.6115.61-
Jul 03, 202415.9816.1415.6115.6115.61600
Jul 02, 202415.7015.8315.6015.8315.831,900
Jul 01, 202415.6515.6515.5415.6215.625,100
Jun 28, 202415.5515.5515.5015.5015.502,700
Jun 27, 202414.7615.7014.7615.7015.703,700
Jun 26, 202414.7015.5014.6015.5015.505,300
Jun 25, 202414.8914.8914.7314.7314.73500
Jun 24, 202415.1315.5015.1315.5015.5011,800
Jun 21, 202415.1515.2015.1515.2015.20700
Jun 20, 202414.3515.7914.3515.7015.70800
Jun 18, 202414.9915.2914.8615.0115.01600
Jun 17, 202414.9314.9314.9314.9314.93100
Jun 14, 202414.8214.8214.6614.6614.6612,100
Jun 13, 202414.9616.0014.9615.7715.771,000
Jun 12, 202415.9516.0015.9516.0016.002,600
Jun 11, 202415.5015.6615.5015.6615.661,500
Jun 10, 202415.7915.9515.7915.9515.95300
Jun 07, 202415.8015.8015.8015.8015.80300
Jun 06, 202414.7514.7514.7514.7514.75200
Jun 05, 202415.5416.2315.3816.2316.232,400
Jun 04, 202415.9916.6815.9516.6816.686,700
Jun 03, 202416.6316.7915.8516.7516.752,800
May 31, 202415.6515.6515.6515.6515.65-
May 30, 202415.8115.8115.6515.6515.651,500
May 29, 202416.6616.6616.6616.6616.66100
May 28, 202416.1516.6616.1516.6616.661,000
May 24, 202415.9716.5515.9716.5516.55500
May 23, 202416.6216.6216.6216.6216.62-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...