Canada markets open in 1 hour 50 minutes

DENSO Corporation (DNZOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.07-0.12 (-0.79%)
At close: 03:34PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202315.0915.0914.9315.0715.07500
Dec 04, 202315.0115.4414.8515.1915.19600
Dec 01, 202315.8716.0315.8716.0316.03300
Nov 30, 202315.4415.8115.4415.8115.81600
Nov 29, 202315.7315.7315.7315.7315.73200
Nov 28, 202316.3616.3616.3616.3616.36-
Nov 27, 202316.2016.3616.2016.3616.36800
Nov 24, 202315.7915.7915.7915.7915.79-
Nov 22, 202315.7915.7915.7915.7915.79200
Nov 21, 202316.0316.0315.9515.9515.951,200
Nov 20, 202316.3716.9816.3716.9816.98400
Nov 17, 202315.8115.8115.8115.8115.81-
Nov 16, 202315.8115.8115.8115.8115.81-
Nov 15, 202316.2016.3615.8115.8115.811,400
Nov 14, 202315.7015.7015.7015.7015.70-
Nov 13, 202315.7515.9115.6615.7015.70900
Nov 10, 202316.0516.0516.0516.0516.05-
Nov 09, 202315.8916.0515.8916.0516.05300
Nov 08, 202315.2915.4514.9814.9814.98700
Nov 07, 202315.2415.2415.2415.2415.241,700
Nov 06, 202316.3416.4915.7515.7515.75900
Nov 03, 202315.7715.9615.7715.9615.96800
Nov 02, 202315.0815.0815.0815.0815.08100
Nov 01, 202315.0815.0815.0815.0815.08-
Oct 31, 202314.8515.0814.8515.0815.08300
Oct 30, 202315.4615.6214.7314.7314.733,000
Oct 27, 202315.3715.3715.3715.3715.37-
Oct 26, 202315.2115.3714.9915.3715.37500
Oct 25, 202315.2015.2015.0415.0915.093,000
Oct 24, 202315.5215.5215.5215.5215.525,000
Oct 23, 202315.3615.5215.3615.5215.52400
Oct 20, 202315.2515.2515.2515.2515.251,300
Oct 19, 202316.0716.0716.0716.0716.07-
Oct 18, 202315.6316.0715.5916.0716.0717,800
Oct 17, 202316.1116.2715.8715.8715.87500
Oct 16, 202315.9316.0915.9316.0916.098,000
Oct 13, 202316.3016.4616.3016.4616.46800
Oct 12, 202316.1716.1716.0116.0116.01300
Oct 11, 202315.9816.0315.8716.0316.031,800
Oct 10, 202315.5915.5915.4315.4315.43300
Oct 09, 202315.5515.5515.5515.5515.55-
Oct 06, 202315.4715.5515.4715.5515.551,400
Oct 05, 202315.3115.3215.1615.1615.161,100
Oct 04, 202315.0315.2615.0315.2615.261,000
Oct 03, 202316.2616.2616.2616.2616.26-
Oct 02, 202316.1016.2616.1016.2616.26500
Sept 29, 202316.1216.1216.1216.1216.12100
Sept 28, 202369.3769.3769.3769.3769.37-
Sept 28, 20230.167 Dividend
Sept 28, 20234:1 Stock Split
Sept 27, 202317.3417.3417.3417.3417.1818,400
Sept 26, 202317.3417.3417.3417.3417.18-
Sept 25, 202317.3417.3417.3417.3417.18-
Sept 22, 202317.3417.3417.3417.3417.18400
Sept 21, 202317.5717.5717.5717.5717.40400
Sept 20, 202317.5717.5717.5717.5717.40800
Sept 19, 202317.5717.5717.5717.5717.40400
Sept 18, 202317.5717.5717.5717.5717.40800
Sept 15, 202316.4016.4016.4016.4016.24-
Sept 14, 202316.4016.4016.4016.4016.2427,200
Sept 13, 202317.3817.3817.3817.3817.21-
Sept 12, 202317.3817.3817.3817.3817.21-
Sept 11, 202317.3817.3817.3817.3817.216,400
Sept 08, 202316.6717.4216.6417.3817.215,600
Sept 07, 202317.1417.1417.1417.1416.97-
Sept 06, 202317.1417.1417.1417.1416.97400
Sept 05, 202317.6017.6017.6017.6017.43-
Sept 01, 202317.2517.6017.2517.6017.431,200
Aug 31, 202317.5917.5917.2517.2517.0810,000
Aug 30, 202316.9416.9416.9416.9416.77-
Aug 29, 202316.9416.9416.9416.9416.772,400
Aug 28, 202316.1716.1916.1716.1916.032,400
Aug 25, 202316.6416.6416.6416.6416.48-
Aug 24, 202316.6416.6416.6416.6416.48-
Aug 23, 202316.6416.6416.6416.6416.48-
Aug 22, 202316.6416.6416.6416.6416.48800
Aug 21, 202315.9215.9215.9215.9215.77400
Aug 18, 202315.9215.9215.9215.9215.77-
Aug 17, 202315.9615.9615.9215.9215.772,800
Aug 16, 202316.9216.9216.9216.9216.76-
Aug 15, 202316.9216.9216.9216.9216.76-
Aug 14, 202316.9216.9216.9216.9216.76-
Aug 11, 202316.9216.9216.9216.9216.76-
Aug 10, 202316.9216.9216.9216.9216.76-
Aug 09, 202316.8616.9216.8616.9216.761,600
Aug 08, 202317.2817.2817.2817.2817.11-
Aug 07, 202317.2817.2817.2817.2817.11400
Aug 04, 202317.2817.2817.2817.2817.11400
Aug 03, 202317.2817.2817.2817.2817.11400
Aug 02, 202317.2817.2817.2817.2817.11-
Aug 01, 202317.2817.2817.2817.2817.11400
Jul 31, 202317.2817.2817.2817.2817.11400
Jul 28, 202317.2817.2817.2817.2817.111,200
Jul 27, 202317.2817.2817.2817.2817.112,400
Jul 26, 202316.9216.9216.9216.9216.75-
Jul 25, 202316.9216.9216.9216.9216.75-
Jul 24, 202316.9216.9216.9216.9216.75-
Jul 21, 202316.9216.9216.8816.9216.751,600
Jul 20, 202316.5316.5316.5316.5316.37-
Jul 19, 202316.5316.5316.5316.5316.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...