Canadian Solar Inc. (LON:0XGH)
London · Delayed Price · Currency is GBP · Price in USD 8.62
-2.75 (-24.15%)
At close: Apr 1, 2025
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -24.15% | 203 |
| Feb 19, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 10.50% | 1,315 |
| Jan 31, 2025 | 10.48 | 10.58 | 10.26 | 10.29 | 10.29 | -1.06% | 43,887 |
| Jan 30, 2025 | 10.43 | 10.49 | 10.24 | 10.40 | 10.40 | 1.46% | 15,359 |
| Jan 29, 2025 | 10.36 | 10.56 | 10.17 | 10.25 | 10.25 | 1.38% | 17,143 |
| Jan 28, 2025 | 10.68 | 10.68 | 10.10 | 10.11 | 10.11 | -6.57% | 56,179 |
| Jan 27, 2025 | 10.79 | 11.27 | 10.79 | 10.82 | 10.82 | -1.63% | 19,892 |
| Jan 24, 2025 | 10.75 | 11.08 | 10.63 | 11.00 | 11.00 | 1.84% | 69,991 |
| Jan 23, 2025 | 10.40 | 10.88 | 10.22 | 10.80 | 10.80 | 2.70% | 23,811 |
| Jan 22, 2025 | 10.93 | 10.93 | 10.37 | 10.52 | 10.52 | -2.70% | 41,270 |
| Jan 21, 2025 | 11.05 | 11.12 | 10.70 | 10.81 | 10.81 | -2.53% | 19,818 |
| Jan 17, 2025 | 10.65 | 11.39 | 10.65 | 11.09 | 11.09 | -0.99% | 34,443 |
| Jan 16, 2025 | 11.35 | 11.54 | 11.15 | 11.20 | 11.20 | -3.11% | 22,275 |
| Jan 15, 2025 | 11.90 | 12.06 | 11.55 | 11.56 | 11.56 | -1.24% | 6,895 |
| Jan 14, 2025 | 12.05 | 12.22 | 11.67 | 11.71 | 11.71 | -0.62% | 17,267 |
| Jan 13, 2025 | 12.01 | 12.15 | 11.47 | 11.78 | 11.78 | -3.99% | 134,763 |
| Jan 10, 2025 | 12.44 | 12.54 | 12.18 | 12.27 | 12.27 | -4.12% | 4,239 |
| Jan 8, 2025 | 13.20 | 13.20 | 12.64 | 12.80 | 12.80 | -4.94% | 10,949 |
| Jan 7, 2025 | 12.78 | 13.66 | 12.49 | 13.46 | 13.46 | 7.00% | 30,844 |
| Jan 6, 2025 | 12.52 | 12.88 | 12.41 | 12.58 | 12.58 | 4.52% | 9,377 |
| Jan 3, 2025 | 12.21 | 12.25 | 11.88 | 12.04 | 12.04 | 0.22% | 7,978 |
| Jan 2, 2025 | 11.35 | 12.53 | 11.25 | 12.01 | 12.01 | 7.57% | 25,779 |
| Dec 31, 2024 | 11.34 | 11.69 | 11.12 | 11.17 | 11.17 | 1.41% | 5,776 |
| Dec 30, 2024 | 11.15 | 11.21 | 10.88 | 11.01 | 11.01 | -3.08% | 6,556 |
| Dec 27, 2024 | 11.38 | 11.49 | 11.27 | 11.36 | 11.36 | -1.05% | 2,499 |
| Dec 26, 2024 | 11.63 | 11.75 | 11.41 | 11.48 | 11.48 | -2.79% | 9,465 |
| Dec 24, 2024 | 11.77 | 12.01 | 11.75 | 11.81 | 11.81 | 2.52% | 4,797 |
| Dec 23, 2024 | 11.50 | 11.66 | 11.38 | 11.52 | 11.52 | 1.32% | 6,664 |
| Dec 20, 2024 | 10.99 | 11.40 | 10.59 | 11.37 | 11.37 | 3.37% | 30,893 |
| Dec 19, 2024 | 11.49 | 11.51 | 10.92 | 11.00 | 11.00 | -7.10% | 21,454 |
| Dec 18, 2024 | 11.70 | 12.10 | 11.69 | 11.84 | 11.84 | 0.85% | 17,598 |
| Dec 17, 2024 | 11.30 | 11.81 | 11.17 | 11.74 | 11.74 | 0.29% | 27,915 |
| Dec 16, 2024 | 12.48 | 12.52 | 11.64 | 11.71 | 11.71 | -7.88% | 17,757 |
| Dec 13, 2024 | 12.87 | 13.17 | 12.51 | 12.71 | 12.71 | 0.78% | 10,883 |
| Dec 12, 2024 | 12.53 | 12.76 | 12.44 | 12.61 | 12.61 | -1.10% | 3,187 |
| Dec 11, 2024 | 12.85 | 13.12 | 12.49 | 12.75 | 12.75 | 1.03% | 15,647 |
| Dec 10, 2024 | 12.26 | 12.62 | 12.11 | 12.62 | 12.62 | -1.64% | 12,864 |
| Dec 9, 2024 | 12.10 | 13.60 | 12.10 | 12.83 | 12.83 | 6.12% | 24,848 |
| Dec 6, 2024 | 11.75 | 12.24 | 11.52 | 12.09 | 12.09 | 6.15% | 12,739 |
| Dec 5, 2024 | 12.20 | 12.20 | 11.28 | 11.39 | 11.39 | -6.10% | 27,186 |
| Dec 4, 2024 | 12.75 | 12.75 | 12.10 | 12.13 | 12.13 | -4.49% | 12,064 |
| Dec 3, 2024 | 12.72 | 12.85 | 12.44 | 12.70 | 12.70 | 0.47% | 6,514 |
| Dec 2, 2024 | 12.47 | 13.07 | 12.37 | 12.64 | 12.64 | 1.85% | 11,839 |
| Nov 29, 2024 | 12.75 | 12.94 | 12.39 | 12.41 | 12.41 | -2.74% | 6,790 |
| Nov 27, 2024 | 12.60 | 13.17 | 12.60 | 12.76 | 12.76 | 1.39% | 14,285 |
| Nov 26, 2024 | 12.92 | 12.97 | 12.36 | 12.59 | 12.59 | -5.02% | 19,321 |
| Nov 25, 2024 | 12.00 | 13.25 | 12.00 | 13.25 | 13.25 | 14.24% | 22,185 |
| Nov 22, 2024 | 11.38 | 11.60 | 11.05 | 11.60 | 11.60 | 2.19% | 18,730 |
| Nov 21, 2024 | 11.71 | 11.75 | 11.32 | 11.35 | 11.35 | 0.09% | 13,062 |
| Nov 20, 2024 | 11.20 | 11.60 | 11.12 | 11.34 | 11.34 | 1.11% | 18,924 |