Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
11.40
-0.41 (-3.43%)
Nov 21, 2024, 2:09 PM EST - Market open
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 991,995 |
| 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% | 1,220,455 |
| Sep 18, 2024 | 14.06 | 15.28 | 13.99 | 14.65 | 14.65 | 4.20% | 1,487,480 |
| 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% | 980,171 |
| Sep 13, 2024 | 14.09 | 14.41 | 13.80 | 13.98 | 13.98 | 0.58% | 1,094,398 |
| Sep 12, 2024 | 13.85 | 14.22 | 13.50 | 13.90 | 13.90 | 0.51% | 1,209,682 |
| Sep 11, 2024 | 12.83 | 13.89 | 12.78 | 13.83 | 13.83 | 11.80% | 3,088,679 |
| 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% | 1,873,091 |
| Sep 5, 2024 | 12.48 | 12.85 | 12.31 | 12.51 | 12.51 | 0.40% | 1,014,653 |
| Sep 4, 2024 | 12.22 | 12.63 | 12.14 | 12.46 | 12.46 | 1.71% | 1,451,617 |
| 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% | 1,156,076 |
| Aug 29, 2024 | 12.48 | 12.74 | 12.31 | 12.51 | 12.51 | 0.89% | 1,410,694 |
| Aug 28, 2024 | 12.93 | 12.95 | 12.25 | 12.40 | 12.40 | -4.91% | 2,464,961 |
| 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% | 1,914,850 |
| Aug 23, 2024 | 12.46 | 13.48 | 12.42 | 13.48 | 13.48 | 9.82% | 4,196,777 |
| Aug 22, 2024 | 13.29 | 13.96 | 12.18 | 12.28 | 12.28 | -15.69% | 6,492,502 |
| Aug 21, 2024 | 14.57 | 14.82 | 14.52 | 14.56 | 14.56 | 0.48% | 1,150,389 |
| Aug 20, 2024 | 14.69 | 14.86 | 14.38 | 14.49 | 14.49 | -2.49% | 1,205,268 |
| 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% | 817,189 |
| Aug 13, 2024 | 13.35 | 14.64 | 13.25 | 14.58 | 14.58 | 10.45% | 1,497,693 |
| 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% | 1,968,355 |
| Aug 1, 2024 | 16.76 | 17.05 | 15.12 | 15.64 | 15.64 | -5.67% | 2,077,043 |
| Jul 31, 2024 | 16.55 | 17.25 | 16.37 | 16.58 | 16.58 | 2.16% | 1,200,317 |
| Jul 30, 2024 | 17.00 | 17.13 | 16.13 | 16.23 | 16.23 | -4.47% | 983,909 |
| Jul 29, 2024 | 17.21 | 17.32 | 16.72 | 16.99 | 16.99 | -0.82% | 1,067,332 |
| Jul 26, 2024 | 16.65 | 17.25 | 16.49 | 17.13 | 17.13 | 5.74% | 1,429,966 |
| Jul 25, 2024 | 15.79 | 16.73 | 15.75 | 16.20 | 16.20 | 2.14% | 1,315,907 |
| Jul 24, 2024 | 16.13 | 16.67 | 15.77 | 15.86 | 15.86 | -1.92% | 1,469,548 |
| Jul 23, 2024 | 15.75 | 16.19 | 15.66 | 16.17 | 16.17 | 1.06% | 753,713 |
| Jul 22, 2024 | 16.32 | 16.44 | 15.87 | 16.00 | 16.00 | 1.33% | 852,320 |
| Jul 19, 2024 | 16.62 | 16.66 | 15.77 | 15.79 | 15.79 | -5.45% | 949,187 |
| Jul 18, 2024 | 16.91 | 17.94 | 16.48 | 16.70 | 16.70 | 1.21% | 2,487,662 |
| Jul 17, 2024 | 16.45 | 16.91 | 16.05 | 16.50 | 16.50 | -1.61% | 1,458,485 |
| Jul 16, 2024 | 15.46 | 16.79 | 15.14 | 16.77 | 16.77 | 9.25% | 2,005,229 |
| Jul 15, 2024 | 16.28 | 16.59 | 15.32 | 15.35 | 15.35 | -11.17% | 2,547,489 |
| Jul 12, 2024 | 17.58 | 17.84 | 17.22 | 17.28 | 17.28 | -0.75% | 1,067,029 |
| Jul 11, 2024 | 16.98 | 17.80 | 16.71 | 17.41 | 17.41 | 7.94% | 3,449,730 |
| Jul 10, 2024 | 15.85 | 16.23 | 15.61 | 16.13 | 16.13 | 3.13% | 831,833 |
| Jul 9, 2024 | 15.53 | 15.78 | 15.04 | 15.64 | 15.64 | 0.71% | 1,081,394 |
| Jul 8, 2024 | 15.61 | 15.77 | 15.32 | 15.53 | 15.53 | 1.17% | 974,192 |
| Jul 5, 2024 | 15.73 | 15.91 | 15.28 | 15.35 | 15.35 | -2.35% | 955,884 |
| Jul 3, 2024 | 14.74 | 15.77 | 14.71 | 15.72 | 15.72 | 8.12% | 1,152,503 |
| Jul 2, 2024 | 14.02 | 14.54 | 13.80 | 14.54 | 14.54 | 3.78% | 1,606,986 |