Canada Markets closed

DENSO Corporation (DNZOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
53.350.00 (0.00%)
At close: 10:55AM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202353.3553.3553.3553.3553.35-
Jan 26, 202353.3553.3553.3553.3553.35-
Jan 25, 202353.3553.3553.3553.3553.35100
Jan 24, 202351.6151.6151.6151.6151.61-
Jan 23, 202351.6151.6151.6151.6151.61-
Jan 20, 202351.6151.6151.6151.6151.61-
Jan 19, 202351.6151.6151.6151.6151.61200
Jan 18, 202352.0052.0052.0052.0052.00100
Jan 17, 202350.4450.4450.4450.4450.44-
Jan 13, 202350.4450.4450.4450.4450.44300
Jan 12, 202351.6551.6551.6551.6551.65400
Jan 11, 202350.7350.8950.4750.4750.4717,800
Jan 10, 202349.9550.1149.9550.1150.11600
Jan 09, 202351.1451.1451.1451.1451.14-
Jan 06, 202351.1451.1451.1451.1451.14-
Jan 05, 202351.1451.1451.1451.1451.14-
Jan 04, 202351.1451.1451.1451.1451.14-
Jan 03, 202350.9851.1450.9851.1451.14400
Dec 30, 202250.2850.2850.2850.2850.28-
Dec 29, 202250.2850.2850.2850.2850.28-
Dec 28, 202250.2850.2850.2850.2850.2815,100
Dec 27, 202250.2850.2850.2850.2850.28-
Dec 23, 202250.2850.2850.2850.2850.28-
Dec 22, 202250.2850.2850.2850.2850.28-
Dec 21, 202250.2850.2850.2850.2850.28100
Dec 20, 202253.1553.1553.1553.1553.15500
Dec 19, 202253.1553.1553.1553.1553.15-
Dec 16, 202253.1553.1553.1553.1553.15-
Dec 15, 202253.1553.1553.1553.1553.15100
Dec 14, 202255.1055.1055.1055.1055.10200
Dec 13, 202254.9455.1054.9455.1055.10600
Dec 12, 202254.4154.4154.4154.4154.41-
Dec 09, 202254.4154.4154.4154.4154.41-
Dec 08, 202254.4154.4154.4154.4154.41-
Dec 07, 202254.4154.4154.4154.4154.41-
Dec 06, 202254.4154.4154.4154.4154.41-
Dec 05, 202254.4154.4154.4154.4154.41-
Dec 02, 202254.4154.4154.4154.4154.41-
Dec 01, 202254.4154.4154.4154.4154.41-
Nov 30, 202254.4154.4154.4154.4154.41800
Nov 29, 202254.4154.4154.4154.4154.41-
Nov 28, 202254.4154.4154.4154.4154.41-
Nov 25, 202254.4154.4154.4154.4154.41-
Nov 23, 202254.4154.4154.4154.4154.41-
Nov 22, 202254.4154.4154.4154.4154.41100
Nov 21, 202254.4154.4154.4154.4154.41-
Nov 18, 202254.4154.4154.4154.4154.41-
Nov 17, 202254.4154.4154.4154.4154.41100
Nov 16, 202254.1854.1854.1854.1854.18-
Nov 15, 202254.1854.1854.1854.1854.18-
Nov 14, 202254.1854.1854.1854.1854.18300
Nov 11, 202252.2852.2852.2852.2852.28-
Nov 10, 202251.8952.2851.8952.2852.28400
Nov 09, 202251.2251.2251.2251.2251.22-
Nov 08, 202251.2251.2251.2251.2251.22100
Nov 07, 202251.1051.1051.1051.1051.10-
Nov 04, 202251.1051.1051.1051.1051.10-
Nov 03, 202250.9451.1050.9451.1051.10300
Nov 02, 202248.4248.4248.4248.4248.42-
Nov 01, 202248.4248.4248.4248.4248.42-
Oct 31, 202248.4248.4248.4248.4248.42-
Oct 28, 202248.4248.4248.4248.4248.422,800
Oct 27, 202248.4648.4648.4248.4248.42600
Oct 26, 202249.8249.8249.8249.8249.82-
Oct 25, 202249.8249.8249.8249.8249.82100
Oct 24, 202247.6047.6047.6047.6047.60-
Oct 21, 202247.0847.6047.0847.6047.60400
Oct 20, 202246.8546.8546.8546.8546.85-
Oct 19, 202246.8546.8546.8546.8546.85-
Oct 18, 202246.8546.8546.8546.8546.85300
Oct 17, 202246.8546.8546.8546.8546.85200
Oct 14, 202248.3248.3248.3248.3248.322,800
Oct 13, 202248.1048.3248.1048.3248.32300
Oct 12, 202247.7647.7647.7647.7647.764,500
Oct 11, 202248.3848.3848.3848.3848.38400
Oct 10, 202248.3848.3848.3848.3848.38-
Oct 07, 202248.3848.3848.3848.3848.38-
Oct 06, 202248.3848.3848.3848.3848.38900
Oct 05, 202248.3848.3848.3848.3848.38-
Oct 04, 202248.3848.3848.3848.3848.38-
Oct 03, 202248.0948.3848.0948.3848.38200
Sept 30, 202249.3049.3049.3049.3049.30-
Sept 29, 202249.3049.3049.3049.3049.30-
Sept 28, 202249.3049.3049.3049.3049.30700
Sept 27, 202249.3049.3049.3049.3049.30200
Sept 26, 202249.9949.9949.9949.9949.99-
Sept 23, 202249.9949.9949.9949.9949.997,000
Sept 22, 202250.9650.9650.9650.9650.96-
Sept 21, 202250.9650.9650.9650.9650.96-
Sept 20, 202250.9650.9650.9650.9650.96-
Sept 19, 202250.9650.9650.9650.9650.96-
Sept 16, 202250.9650.9650.9650.9650.96100
Sept 15, 202249.5851.0749.5450.9650.962,400
Sept 14, 202251.9051.9051.9051.9051.90400
Sept 13, 202251.9051.9051.9051.9051.90-
Sept 12, 202251.9051.9051.9051.9051.90-
Sept 09, 202251.9051.9051.9051.9051.90500
Sept 08, 202251.8952.0551.8952.0552.052,000
Sept 07, 202248.7450.5748.5850.5750.571,300
Sept 06, 202252.6252.6252.6252.6252.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...