Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.41	11.43	10.98	11.28	11.28	-0.62%	1,917,519
Feb 20, 2025	11.05	11.44	10.81	11.35	11.35	2.71%	1,244,922
Feb 19, 2025	10.96	11.59	10.94	11.05	11.05	2.60%	2,128,538
Feb 18, 2025	10.60	10.82	10.30	10.77	10.77	1.32%	1,616,302
Feb 14, 2025	10.26	10.75	10.05	10.63	10.63	5.56%	1,924,608
Feb 13, 2025	9.90	10.13	9.89	10.07	10.07	1.51%	1,036,664
Feb 12, 2025	9.66	10.03	9.58	9.92	9.92	2.37%	1,112,048
Feb 11, 2025	9.74	10.02	9.69	9.69	9.69	-2.52%	1,086,864
Feb 10, 2025	10.22	10.22	9.94	9.94	9.94	-2.36%	851,855
Feb 7, 2025	10.30	10.49	10.04	10.18	10.18	-1.07%	822,306
Feb 6, 2025	10.10	10.41	10.02	10.29	10.29	3.11%	906,551
Feb 5, 2025	10.20	10.39	9.97	9.98	9.98	-1.48%	1,029,217
Feb 4, 2025	9.81	10.57	9.75	10.13	10.13	4.33%	1,462,183
Feb 3, 2025	9.92	10.02	9.56	9.71	9.71	-5.82%	2,321,614
Jan 31, 2025	10.41	10.60	10.22	10.31	10.31	-1.62%	1,320,417
Jan 30, 2025	10.51	10.52	10.24	10.48	10.48	2.34%	926,700
Jan 29, 2025	10.34	10.59	10.15	10.24	10.24	0.29%	1,198,746
Jan 28, 2025	10.62	10.62	10.09	10.21	10.21	-4.58%	2,190,713
Jan 27, 2025	10.85	11.27	10.68	10.70	10.70	-2.37%	1,601,554
Jan 24, 2025	10.83	11.17	10.62	10.96	10.96	1.58%	1,916,861
Jan 23, 2025	10.37	10.88	10.22	10.79	10.79	4.05%	1,692,825
Jan 22, 2025	10.80	10.80	10.33	10.37	10.37	-4.34%	2,346,821
Jan 21, 2025	11.04	11.11	10.70	10.84	10.84	-1.90%	1,964,482
Jan 17, 2025	11.25	11.38	11.01	11.05	11.05	-0.63%	1,496,798
Jan 16, 2025	11.35	11.55	11.08	11.12	11.12	-1.94%	1,559,533
Jan 15, 2025	12.05	12.13	11.28	11.34	11.34	-1.56%	1,186,825
Jan 14, 2025	12.16	12.34	11.45	11.52	11.52	-3.27%	1,091,245
Jan 13, 2025	12.01	12.08	11.46	11.91	11.91	-2.46%	1,432,054
Jan 10, 2025	12.44	12.56	12.03	12.21	12.21	-4.16%	1,531,576
Jan 8, 2025	12.77	13.08	12.53	12.74	12.74	-4.14%	1,462,590
Jan 7, 2025	12.49	13.66	12.46	13.29	13.29	7.61%	2,708,308
Jan 6, 2025	12.52	12.90	12.28	12.35	12.35	1.31%	2,201,860
Jan 3, 2025	12.21	12.28	11.88	12.19	12.19	1.25%	1,109,819
Jan 2, 2025	11.35	12.54	11.26	12.04	12.04	8.27%	2,218,942
Dec 31, 2024	11.38	11.72	11.06	11.12	11.12	-0.98%	1,186,197
Dec 30, 2024	11.19	11.35	10.87	11.23	11.23	-1.32%	1,779,576
Dec 27, 2024	11.45	11.60	11.26	11.38	11.38	-1.22%	848,028
Dec 26, 2024	11.63	11.75	11.39	11.52	11.52	-2.46%	1,361,598
Dec 24, 2024	11.77	12.05	11.76	11.81	11.81	0.68%	715,560
Dec 23, 2024	11.48	11.74	11.36	11.73	11.73	2.00%	1,261,990
Dec 20, 2024	10.67	11.65	10.60	11.50	11.50	6.88%	2,361,059
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%	2,805,059
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%	1,692,766
Dec 9, 2024	12.42	13.61	12.42	12.53	12.53	4.33%	3,415,550
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%	2,971,990
Dec 4, 2024	12.49	12.58	12.04	12.07	12.07	-4.05%	2,631,189
Dec 3, 2024	12.63	12.89	12.44	12.58	12.58	-1.10%	1,143,994
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%	1,187,794
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%	1,574,752
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%	1,856,478
Nov 19, 2024	11.07	11.23	10.91	11.06	11.06	-0.81%	1,510,961
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%	2,147,282
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%	4,945,374
Nov 5, 2024	15.71	16.33	15.51	16.33	16.33	2.32%	2,071,559
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%	1,967,771
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%	3,753,691
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%	3,280,385
Oct 22, 2024	12.13	13.04	12.11	12.70	12.70	0.55%	2,863,272
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%	2,210,272
Oct 17, 2024	12.59	12.69	12.18	12.27	12.27	-3.16%	1,909,673
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%	2,790,674
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%	6,954,985
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%	1,125,293
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%	1,457,462
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