Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.67	11.65	10.60	11.50	11.50	6.88%	2,360,840
Dec 19, 2024	11.38	11.48	10.74	10.76	10.76	-4.95%	2,446,460
Dec 18, 2024	11.70	12.09	11.28	11.32	11.32	-3.00%	1,944,806
Dec 17, 2024	11.28	11.83	11.17	11.67	11.67	0.09%	1,867,325
Dec 16, 2024	12.46	12.52	11.45	11.66	11.66	-8.12%	2,805,100
Dec 13, 2024	12.86	13.20	12.49	12.69	12.69	2.50%	1,956,114
Dec 12, 2024	12.54	12.78	12.24	12.38	12.38	-3.13%	1,527,238
Dec 11, 2024	12.85	13.12	12.47	12.78	12.78	1.03%	1,836,332
Dec 10, 2024	12.39	12.78	12.11	12.65	12.65	0.96%	1,692,800
Dec 9, 2024	12.42	13.61	12.42	12.53	12.53	4.33%	3,415,600
Dec 6, 2024	11.75	12.25	11.50	12.01	12.01	4.80%	2,447,239
Dec 5, 2024	11.82	12.05	11.27	11.46	11.46	-5.05%	2,972,000
Dec 4, 2024	12.49	12.58	12.04	12.07	12.07	-4.05%	2,631,200
Dec 3, 2024	12.63	12.89	12.44	12.58	12.58	-1.10%	1,144,000
Dec 2, 2024	12.47	13.08	12.37	12.72	12.72	2.50%	1,948,331
Nov 29, 2024	12.82	12.95	12.37	12.41	12.41	-2.74%	1,187,800
Nov 27, 2024	12.60	13.18	12.57	12.76	12.76	2.65%	1,487,832
Nov 26, 2024	12.97	12.97	12.36	12.43	12.43	-4.90%	1,574,800
Nov 25, 2024	12.16	13.29	12.13	13.07	13.07	9.74%	3,157,525
Nov 22, 2024	11.17	11.96	11.03	11.91	11.91	5.40%	1,505,214
Nov 21, 2024	11.71	11.71	11.24	11.30	11.30	-4.24%	1,915,443
Nov 20, 2024	11.20	11.81	11.12	11.80	11.80	6.69%	1,856,500
Nov 19, 2024	11.07	11.23	10.91	11.06	11.06	-0.81%	1,511,000
Nov 18, 2024	11.00	11.32	10.93	11.15	11.15	1.46%	1,897,348
Nov 15, 2024	11.92	12.00	10.94	10.99	10.99	-6.63%	3,311,519
Nov 14, 2024	11.93	12.06	11.37	11.77	11.77	-1.18%	3,074,621
Nov 13, 2024	12.20	12.54	11.78	11.91	11.91	-1.49%	2,147,300
Nov 12, 2024	12.19	12.41	11.87	12.09	12.09	-3.90%	2,546,700
Nov 11, 2024	12.08	12.69	11.90	12.58	12.58	3.97%	2,839,166
Nov 8, 2024	12.90	12.90	12.06	12.10	12.10	-7.84%	3,198,725
Nov 7, 2024	13.43	13.67	12.97	13.13	13.13	0.38%	2,615,918
Nov 6, 2024	14.56	14.70	12.82	13.08	13.08	-19.90%	4,945,400
Nov 5, 2024	15.71	16.33	15.51	16.33	16.33	2.32%	2,071,600
Nov 4, 2024	15.47	16.20	15.47	15.96	15.96	5.56%	2,602,035
Nov 1, 2024	14.24	15.28	14.19	15.12	15.12	6.18%	2,455,807
Oct 31, 2024	14.17	14.46	13.93	14.24	14.24	0.71%	1,422,160
Oct 30, 2024	14.14	14.59	13.53	14.14	14.14	0.86%	1,967,800
Oct 29, 2024	15.12	15.16	13.75	14.02	14.02	-9.61%	3,570,525
Oct 28, 2024	13.60	15.91	13.36	15.51	15.51	15.66%	5,836,726
Oct 25, 2024	12.42	13.85	12.30	13.41	13.41	9.83%	3,753,700
Oct 24, 2024	12.13	12.55	12.08	12.21	12.21	2.09%	1,269,594
Oct 23, 2024	13.29	13.30	11.93	11.96	11.96	-5.83%	3,280,400
Oct 22, 2024	12.13	13.04	12.11	12.70	12.70	0.55%	2,863,300
Oct 21, 2024	12.39	12.73	12.22	12.63	12.63	0.64%	1,565,449
Oct 18, 2024	12.59	13.04	12.51	12.55	12.55	2.28%	2,210,300
Oct 17, 2024	12.59	12.69	12.18	12.27	12.27	-3.16%	1,909,700
Oct 16, 2024	12.76	12.97	12.62	12.67	12.67	0.48%	1,284,649
Oct 15, 2024	13.11	13.22	12.58	12.61	12.61	-5.54%	2,701,619
Oct 14, 2024	13.95	13.95	13.20	13.35	13.35	-4.51%	1,599,520
Oct 11, 2024	13.70	14.35	13.55	13.98	13.98	1.45%	2,367,093
Oct 10, 2024	15.00	15.10	13.78	13.78	13.78	-8.50%	2,790,700
Oct 9, 2024	15.32	16.22	15.01	15.06	15.06	-3.65%	2,066,228
Oct 8, 2024	16.63	16.64	15.20	15.63	15.63	-10.53%	3,414,915
Oct 7, 2024	16.28	19.55	16.24	17.47	17.47	10.29%	6,955,000
Oct 4, 2024	15.51	16.10	15.26	15.84	15.84	5.39%	1,300,273
Oct 3, 2024	15.36	15.59	14.96	15.03	15.03	-4.02%	1,125,300
Oct 2, 2024	16.41	16.41	15.46	15.66	15.66	-3.15%	1,055,643
Oct 1, 2024	16.55	16.63	15.55	16.17	16.17	-3.52%	1,457,500
Sep 30, 2024	16.76	17.20	16.53	16.76	16.76	3.65%	2,182,197
Sep 27, 2024	15.25	16.30	15.18	16.17	16.17	8.52%	2,395,203
Sep 26, 2024	14.63	14.95	14.29	14.90	14.90	6.66%	1,412,179
Sep 25, 2024	14.63	14.75	13.92	13.97	13.97	-6.43%	1,213,218
Sep 24, 2024	14.81	15.21	14.64	14.93	14.93	3.47%	1,228,353
Sep 23, 2024	14.06	14.52	13.68	14.43	14.43	2.70%	992,000
Sep 20, 2024	14.17	14.30	13.73	14.05	14.05	-2.02%	1,330,749
Sep 19, 2024	15.27	15.30	14.26	14.34	14.34	-2.12%	1,220,500
Sep 18, 2024	14.06	15.28	13.99	14.65	14.65	4.20%	1,487,500
Sep 17, 2024	13.92	14.22	13.72	14.06	14.06	2.93%	826,425
Sep 16, 2024	13.90	14.02	13.61	13.66	13.66	-2.29%	980,200
Sep 13, 2024	14.09	14.41	13.80	13.98	13.98	0.58%	1,094,400
Sep 12, 2024	13.85	14.22	13.50	13.90	13.90	0.51%	1,209,700
Sep 11, 2024	12.83	13.89	12.78	13.83	13.83	11.80%	3,088,700
Sep 10, 2024	11.84	12.40	11.41	12.37	12.37	3.95%	1,729,623
Sep 9, 2024	11.87	12.17	11.62	11.90	11.90	-0.08%	1,413,024
Sep 6, 2024	12.50	12.50	11.80	11.91	11.91	-4.80%	1,873,100
Sep 5, 2024	12.48	12.85	12.31	12.51	12.51	0.40%	1,014,700
Sep 4, 2024	12.22	12.63	12.14	12.46	12.46	1.71%	1,456,952
Sep 3, 2024	12.46	12.71	12.04	12.25	12.25	-3.01%	1,591,235
Aug 30, 2024	12.60	12.87	12.38	12.63	12.63	0.96%	1,156,100
Aug 29, 2024	12.48	12.74	12.31	12.51	12.51	0.89%	1,410,700
Aug 28, 2024	12.93	12.95	12.25	12.40	12.40	-4.91%	2,465,000
Aug 27, 2024	13.22	13.28	12.72	13.04	13.04	-3.62%	1,699,312
Aug 26, 2024	13.63	13.96	13.34	13.53	13.53	0.37%	1,914,900
Aug 23, 2024	12.46	13.48	12.42	13.48	13.48	9.77%	4,196,800
Aug 22, 2024	13.29	13.96	12.18	12.28	12.28	-15.66%	6,492,502
Aug 21, 2024	14.57	14.82	14.52	14.56	14.56	0.48%	1,150,400
Aug 20, 2024	14.69	14.86	14.38	14.49	14.49	-2.49%	1,205,300
Aug 19, 2024	14.46	14.94	14.44	14.86	14.86	0.75%	846,744
Aug 16, 2024	14.67	14.95	14.55	14.75	14.75	0.27%	847,133
Aug 15, 2024	14.60	15.02	14.54	14.71	14.71	3.81%	1,029,067
Aug 14, 2024	14.66	14.85	14.01	14.17	14.17	-2.81%	817,200
Aug 13, 2024	13.35	14.64	13.25	14.58	14.58	10.45%	1,497,700
Aug 12, 2024	13.53	13.76	13.18	13.20	13.20	-2.51%	930,327
Aug 9, 2024	13.91	13.93	13.46	13.54	13.54	-2.66%	1,189,390
Aug 8, 2024	13.54	14.19	13.51	13.91	13.91	3.50%	1,018,300
Aug 7, 2024	14.50	14.56	13.41	13.44	13.44	-4.34%	2,045,331
Aug 6, 2024	14.17	14.46	13.94	14.05	14.05	-0.07%	636,621
Aug 5, 2024	13.50	14.46	13.04	14.06	14.06	-2.97%	1,557,525
Aug 2, 2024	15.00	15.18	14.43	14.49	14.49	-7.35%	1,968,400
Aug 1, 2024	16.76	17.05	15.12	15.64	15.64	-5.67%	2,077,043