Skip to main content
Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
15.96
+0.84 (5.56%)
At close: Nov 4, 2024, 4:00 PM
15.91
-0.05 (-0.31%)
After-hours: Nov 4, 2024, 4:41 PM EST

Canadian Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202414.2415.2814.1915.1215.126.18%2,455,807
Oct 31, 202414.1714.4613.9314.2414.240.71%1,422,160
Oct 30, 202414.1414.5913.5314.1414.140.86%1,967,771
Oct 29, 202415.1215.1613.7514.0214.02-9.61%3,570,525
Oct 28, 202413.6015.9113.3615.5115.5115.66%5,836,726
Oct 25, 202412.4213.8512.3013.4113.419.83%3,753,691
Oct 24, 202412.1312.5512.0812.2112.212.09%1,269,594
Oct 23, 202413.2913.3011.9311.9611.96-5.83%3,280,385
Oct 22, 202412.1313.0412.1112.7012.700.55%2,863,272
Oct 21, 202412.3912.7312.2212.6312.630.64%1,565,449
Oct 18, 202412.5913.0412.5112.5512.552.28%2,210,272
Oct 17, 202412.5912.6912.1812.2712.27-3.16%1,909,673
Oct 16, 202412.7612.9712.6212.6712.670.48%1,284,649
Oct 15, 202413.1113.2212.5812.6112.61-5.54%2,701,619
Oct 14, 202413.9513.9513.2013.3513.35-4.51%1,599,520
Oct 11, 202413.7014.3513.5513.9813.981.45%2,367,093
Oct 10, 202415.0015.1013.7813.7813.78-8.50%2,790,674
Oct 9, 202415.3216.2215.0115.0615.06-3.65%2,066,228
Oct 8, 202416.6316.6415.2015.6315.63-10.53%3,414,915
Oct 7, 202416.2819.5516.2417.4717.4710.29%6,954,985
Oct 4, 202415.5116.1015.2615.8415.845.39%1,300,273
Oct 3, 202415.3615.5914.9615.0315.03-4.02%1,125,293
Oct 2, 202416.4116.4115.4615.6615.66-3.15%1,055,643
Oct 1, 202416.5516.6315.5516.1716.17-3.52%1,457,462
Sep 30, 202416.7617.2016.5316.7616.763.65%2,182,197
Sep 27, 202415.2516.3015.1816.1716.178.52%2,395,203
Sep 26, 202414.6314.9514.2914.9014.906.66%1,412,179
Sep 25, 202414.6314.7513.9213.9713.97-6.43%1,213,218
Sep 24, 202414.8115.2114.6414.9314.933.47%1,228,353
Sep 23, 202414.0614.5213.6814.4314.432.70%991,995
Sep 20, 202414.1714.3013.7314.0514.05-2.02%1,330,749
Sep 19, 202415.2715.3014.2614.3414.34-2.12%1,220,455
Sep 18, 202414.0615.2813.9914.6514.654.20%1,487,480
Sep 17, 202413.9214.2213.7214.0614.062.93%826,425
Sep 16, 202413.9014.0213.6113.6613.66-2.29%980,171
Sep 13, 202414.0914.4113.8013.9813.980.58%1,094,398
Sep 12, 202413.8514.2213.5013.9013.900.51%1,209,682
Sep 11, 202412.8313.8912.7813.8313.8311.80%3,088,679
Sep 10, 202411.8412.4011.4112.3712.373.95%1,729,623
Sep 9, 202411.8712.1711.6211.9011.90-0.08%1,413,024
Sep 6, 202412.5012.5011.8011.9111.91-4.80%1,873,091
Sep 5, 202412.4812.8512.3112.5112.510.40%1,014,653
Sep 4, 202412.2212.6312.1412.4612.461.71%1,451,617
Sep 3, 202412.4612.7112.0412.2512.25-3.01%1,591,235
Aug 30, 202412.6012.8712.3812.6312.630.96%1,156,076
Aug 29, 202412.4812.7412.3112.5112.510.89%1,410,694
Aug 28, 202412.9312.9512.2512.4012.40-4.91%2,464,961
Aug 27, 202413.2213.2812.7213.0413.04-3.62%1,699,312
Aug 26, 202413.6313.9613.3413.5313.530.37%1,914,850
Aug 23, 202412.4613.4812.4213.4813.489.82%4,196,777
Aug 22, 202413.2913.9612.1812.2812.28-15.69%6,492,502
Aug 21, 202414.5714.8214.5214.5614.560.48%1,150,389
Aug 20, 202414.6914.8614.3814.4914.49-2.49%1,205,268
Aug 19, 202414.4614.9414.4414.8614.860.75%846,744
Aug 16, 202414.6714.9514.5514.7514.750.27%847,133
Aug 15, 202414.6015.0214.5414.7114.713.81%1,029,067
Aug 14, 202414.6614.8514.0114.1714.17-2.81%817,189
Aug 13, 202413.3514.6413.2514.5814.5810.45%1,497,693
Aug 12, 202413.5313.7613.1813.2013.20-2.51%930,327
Aug 9, 202413.9113.9313.4613.5413.54-2.66%1,189,390
Aug 8, 202413.5414.1913.5113.9113.913.50%1,018,300
Aug 7, 202414.5014.5613.4113.4413.44-4.34%2,045,331
Aug 6, 202414.1714.4613.9414.0514.05-0.07%636,621
Aug 5, 202413.5014.4613.0414.0614.06-2.97%1,557,525
Aug 2, 202415.0015.1814.4314.4914.49-7.35%1,968,355
Aug 1, 202416.7617.0515.1215.6415.64-5.67%2,077,043
Jul 31, 202416.5517.2516.3716.5816.582.16%1,200,317
Jul 30, 202417.0017.1316.1316.2316.23-4.47%983,909
Jul 29, 202417.2117.3216.7216.9916.99-0.82%1,067,332
Jul 26, 202416.6517.2516.4917.1317.135.74%1,429,966
Jul 25, 202415.7916.7315.7516.2016.202.14%1,315,907
Jul 24, 202416.1316.6715.7715.8615.86-1.92%1,469,548
Jul 23, 202415.7516.1915.6616.1716.171.06%753,713
Jul 22, 202416.3216.4415.8716.0016.001.33%852,320
Jul 19, 202416.6216.6615.7715.7915.79-5.45%949,187
Jul 18, 202416.9117.9416.4816.7016.701.21%2,487,662
Jul 17, 202416.4516.9116.0516.5016.50-1.61%1,458,485
Jul 16, 202415.4616.7915.1416.7716.779.25%2,005,229
Jul 15, 202416.2816.5915.3215.3515.35-11.17%2,547,489
Jul 12, 202417.5817.8417.2217.2817.28-0.75%1,067,029
Jul 11, 202416.9817.8016.7117.4117.417.94%3,449,730
Jul 10, 202415.8516.2315.6116.1316.133.13%831,833
Jul 9, 202415.5315.7815.0415.6415.640.71%1,081,394
Jul 8, 202415.6115.7715.3215.5315.531.17%974,192
Jul 5, 202415.7315.9115.2815.3515.35-2.35%955,884
Jul 3, 202414.7415.7714.7115.7215.728.12%1,152,503
Jul 2, 202414.0214.5413.8014.5414.543.78%1,606,986
Jul 1, 202414.7514.8013.9114.0114.01-5.02%1,952,276
Jun 28, 202415.4815.7014.7014.7514.75-4.84%1,934,653
Jun 27, 202415.3115.5415.1615.5015.500.78%851,514
Jun 26, 202415.1615.4615.0515.3815.380.85%994,510
Jun 25, 202415.8415.8515.0515.2515.25-4.33%1,525,840
Jun 24, 202415.7716.3515.5915.9415.941.08%1,890,182
Jun 21, 202416.0516.1215.7015.7715.77-1.56%1,615,631
Jun 20, 202416.0216.1315.6616.0216.02-0.99%1,397,682
Jun 18, 202416.2516.6616.1416.1816.18-1.64%1,153,128
Jun 17, 202416.9617.2116.1816.4516.45-3.46%1,505,539
Jun 14, 202417.8117.9717.0117.0417.04-5.70%1,017,276
Jun 13, 202418.3718.7317.9818.0718.07-1.63%1,155,910
Jun 12, 202418.2519.1218.0518.3718.372.23%1,474,155