DENSO Corporation (DNZOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

53.35

0.00

(0.00%)

At close: 10:55AM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	53.35	53.35	53.35	53.35	53.35	-
Jan 26, 2023	53.35	53.35	53.35	53.35	53.35	-
Jan 25, 2023	53.35	53.35	53.35	53.35	53.35	100
Jan 24, 2023	51.61	51.61	51.61	51.61	51.61	-
Jan 23, 2023	51.61	51.61	51.61	51.61	51.61	-
Jan 20, 2023	51.61	51.61	51.61	51.61	51.61	-
Jan 19, 2023	51.61	51.61	51.61	51.61	51.61	200
Jan 18, 2023	52.00	52.00	52.00	52.00	52.00	100
Jan 17, 2023	50.44	50.44	50.44	50.44	50.44	-
Jan 13, 2023	50.44	50.44	50.44	50.44	50.44	300
Jan 12, 2023	51.65	51.65	51.65	51.65	51.65	400
Jan 11, 2023	50.73	50.89	50.47	50.47	50.47	17,800
Jan 10, 2023	49.95	50.11	49.95	50.11	50.11	600
Jan 09, 2023	51.14	51.14	51.14	51.14	51.14	-
Jan 06, 2023	51.14	51.14	51.14	51.14	51.14	-
Jan 05, 2023	51.14	51.14	51.14	51.14	51.14	-
Jan 04, 2023	51.14	51.14	51.14	51.14	51.14	-
Jan 03, 2023	50.98	51.14	50.98	51.14	51.14	400
Dec 30, 2022	50.28	50.28	50.28	50.28	50.28	-
Dec 29, 2022	50.28	50.28	50.28	50.28	50.28	-
Dec 28, 2022	50.28	50.28	50.28	50.28	50.28	15,100
Dec 27, 2022	50.28	50.28	50.28	50.28	50.28	-
Dec 23, 2022	50.28	50.28	50.28	50.28	50.28	-
Dec 22, 2022	50.28	50.28	50.28	50.28	50.28	-
Dec 21, 2022	50.28	50.28	50.28	50.28	50.28	100
Dec 20, 2022	53.15	53.15	53.15	53.15	53.15	500
Dec 19, 2022	53.15	53.15	53.15	53.15	53.15	-
Dec 16, 2022	53.15	53.15	53.15	53.15	53.15	-
Dec 15, 2022	53.15	53.15	53.15	53.15	53.15	100
Dec 14, 2022	55.10	55.10	55.10	55.10	55.10	200
Dec 13, 2022	54.94	55.10	54.94	55.10	55.10	600
Dec 12, 2022	54.41	54.41	54.41	54.41	54.41	-
Dec 09, 2022	54.41	54.41	54.41	54.41	54.41	-
Dec 08, 2022	54.41	54.41	54.41	54.41	54.41	-
Dec 07, 2022	54.41	54.41	54.41	54.41	54.41	-
Dec 06, 2022	54.41	54.41	54.41	54.41	54.41	-
Dec 05, 2022	54.41	54.41	54.41	54.41	54.41	-
Dec 02, 2022	54.41	54.41	54.41	54.41	54.41	-
Dec 01, 2022	54.41	54.41	54.41	54.41	54.41	-
Nov 30, 2022	54.41	54.41	54.41	54.41	54.41	800
Nov 29, 2022	54.41	54.41	54.41	54.41	54.41	-
Nov 28, 2022	54.41	54.41	54.41	54.41	54.41	-
Nov 25, 2022	54.41	54.41	54.41	54.41	54.41	-
Nov 23, 2022	54.41	54.41	54.41	54.41	54.41	-
Nov 22, 2022	54.41	54.41	54.41	54.41	54.41	100
Nov 21, 2022	54.41	54.41	54.41	54.41	54.41	-
Nov 18, 2022	54.41	54.41	54.41	54.41	54.41	-
Nov 17, 2022	54.41	54.41	54.41	54.41	54.41	100
Nov 16, 2022	54.18	54.18	54.18	54.18	54.18	-
Nov 15, 2022	54.18	54.18	54.18	54.18	54.18	-
Nov 14, 2022	54.18	54.18	54.18	54.18	54.18	300
Nov 11, 2022	52.28	52.28	52.28	52.28	52.28	-
Nov 10, 2022	51.89	52.28	51.89	52.28	52.28	400
Nov 09, 2022	51.22	51.22	51.22	51.22	51.22	-
Nov 08, 2022	51.22	51.22	51.22	51.22	51.22	100
Nov 07, 2022	51.10	51.10	51.10	51.10	51.10	-
Nov 04, 2022	51.10	51.10	51.10	51.10	51.10	-
Nov 03, 2022	50.94	51.10	50.94	51.10	51.10	300
Nov 02, 2022	48.42	48.42	48.42	48.42	48.42	-
Nov 01, 2022	48.42	48.42	48.42	48.42	48.42	-
Oct 31, 2022	48.42	48.42	48.42	48.42	48.42	-
Oct 28, 2022	48.42	48.42	48.42	48.42	48.42	2,800
Oct 27, 2022	48.46	48.46	48.42	48.42	48.42	600
Oct 26, 2022	49.82	49.82	49.82	49.82	49.82	-
Oct 25, 2022	49.82	49.82	49.82	49.82	49.82	100
Oct 24, 2022	47.60	47.60	47.60	47.60	47.60	-
Oct 21, 2022	47.08	47.60	47.08	47.60	47.60	400
Oct 20, 2022	46.85	46.85	46.85	46.85	46.85	-
Oct 19, 2022	46.85	46.85	46.85	46.85	46.85	-
Oct 18, 2022	46.85	46.85	46.85	46.85	46.85	300
Oct 17, 2022	46.85	46.85	46.85	46.85	46.85	200
Oct 14, 2022	48.32	48.32	48.32	48.32	48.32	2,800
Oct 13, 2022	48.10	48.32	48.10	48.32	48.32	300
Oct 12, 2022	47.76	47.76	47.76	47.76	47.76	4,500
Oct 11, 2022	48.38	48.38	48.38	48.38	48.38	400
Oct 10, 2022	48.38	48.38	48.38	48.38	48.38	-
Oct 07, 2022	48.38	48.38	48.38	48.38	48.38	-
Oct 06, 2022	48.38	48.38	48.38	48.38	48.38	900
Oct 05, 2022	48.38	48.38	48.38	48.38	48.38	-
Oct 04, 2022	48.38	48.38	48.38	48.38	48.38	-
Oct 03, 2022	48.09	48.38	48.09	48.38	48.38	200
Sept 30, 2022	49.30	49.30	49.30	49.30	49.30	-
Sept 29, 2022	49.30	49.30	49.30	49.30	49.30	-
Sept 28, 2022	49.30	49.30	49.30	49.30	49.30	700
Sept 27, 2022	49.30	49.30	49.30	49.30	49.30	200
Sept 26, 2022	49.99	49.99	49.99	49.99	49.99	-
Sept 23, 2022	49.99	49.99	49.99	49.99	49.99	7,000
Sept 22, 2022	50.96	50.96	50.96	50.96	50.96	-
Sept 21, 2022	50.96	50.96	50.96	50.96	50.96	-
Sept 20, 2022	50.96	50.96	50.96	50.96	50.96	-
Sept 19, 2022	50.96	50.96	50.96	50.96	50.96	-
Sept 16, 2022	50.96	50.96	50.96	50.96	50.96	100
Sept 15, 2022	49.58	51.07	49.54	50.96	50.96	2,400
Sept 14, 2022	51.90	51.90	51.90	51.90	51.90	400
Sept 13, 2022	51.90	51.90	51.90	51.90	51.90	-
Sept 12, 2022	51.90	51.90	51.90	51.90	51.90	-
Sept 09, 2022	51.90	51.90	51.90	51.90	51.90	500
Sept 08, 2022	51.89	52.05	51.89	52.05	52.05	2,000
Sept 07, 2022	48.74	50.57	48.58	50.57	50.57	1,300
Sept 06, 2022	52.62	52.62	52.62	52.62	52.62	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,664.61-137.29(-0.45%)

DENSO Corporation (DNZOF)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,664.61
-137.29(-0.45%)