Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.35	15.00	13.86	14.86	14.86	6.75%	3,932,573
Apr 27, 2026	14.33	14.38	13.43	13.92	13.92	-1.42%	2,231,860
Apr 24, 2026	15.12	15.25	13.76	14.12	14.12	-3.75%	2,652,812
Apr 23, 2026	13.49	14.87	13.28	14.67	14.67	8.59%	3,367,942
Apr 22, 2026	12.53	13.52	12.47	13.51	13.51	9.13%	2,890,597
Apr 21, 2026	13.22	13.28	12.29	12.38	12.38	-6.00%	2,232,637
Apr 20, 2026	13.14	13.30	12.58	13.17	13.17	-0.23%	2,028,592
Apr 17, 2026	13.44	13.45	12.69	13.20	13.20	1.69%	3,216,348
Apr 16, 2026	13.68	14.28	12.76	12.98	12.98	-4.84%	3,999,904
Apr 15, 2026	13.28	14.12	13.28	13.64	13.64	1.94%	2,968,543
Apr 14, 2026	12.90	13.86	12.85	13.38	13.38	5.19%	2,986,039
Apr 13, 2026	12.67	12.90	12.50	12.72	12.72	0.71%	1,676,470
Apr 10, 2026	12.50	12.90	12.25	12.63	12.63	2.60%	1,819,422
Apr 9, 2026	12.39	12.90	12.26	12.31	12.31	-1.76%	1,687,108
Apr 8, 2026	12.74	12.83	12.04	12.53	12.53	3.47%	3,068,359
Apr 7, 2026	12.67	12.85	11.83	12.11	12.11	-5.39%	2,616,739
Apr 6, 2026	13.42	13.49	12.74	12.80	12.80	-4.19%	1,528,480
Apr 2, 2026	13.20	13.73	13.16	13.36	13.36	-2.05%	1,259,102
Apr 1, 2026	13.91	14.17	13.47	13.64	13.64	-1.52%	1,403,464
Mar 31, 2026	13.24	13.88	13.23	13.85	13.85	6.70%	1,424,277
Mar 30, 2026	13.47	13.57	12.90	12.98	12.98	-3.49%	1,869,156
Mar 27, 2026	13.81	14.10	13.33	13.45	13.45	-1.25%	1,581,171
Mar 26, 2026	13.92	14.32	13.53	13.62	13.62	-4.82%	1,991,310
Mar 25, 2026	13.42	14.59	13.42	14.31	14.31	7.92%	2,975,529
Mar 24, 2026	13.27	13.58	12.79	13.26	13.26	1.18%	3,088,946
Mar 23, 2026	14.11	14.30	12.67	13.11	13.11	-8.10%	4,933,799
Mar 20, 2026	13.96	14.89	13.69	14.26	14.26	5.40%	5,691,280
Mar 19, 2026	13.80	14.32	13.00	13.53	13.53	-26.94%	9,953,386
Mar 18, 2026	18.41	18.80	18.13	18.52	18.52	0.71%	1,719,691
Mar 17, 2026	18.95	19.20	18.27	18.39	18.39	1.94%	1,997,665
Mar 16, 2026	18.90	19.01	18.01	18.04	18.04	-2.01%	1,266,431
Mar 13, 2026	18.05	19.26	17.91	18.41	18.41	2.11%	2,154,745
Mar 12, 2026	17.53	18.60	17.40	18.03	18.03	1.92%	1,449,785
Mar 11, 2026	18.03	18.33	17.58	17.69	17.69	1.90%	1,489,343
Mar 10, 2026	16.96	17.57	16.95	17.36	17.36	3.64%	1,202,616
Mar 9, 2026	15.71	16.84	15.55	16.75	16.75	4.69%	2,146,801
Mar 6, 2026	16.27	16.58	15.93	16.00	16.00	-3.85%	1,759,460
Mar 5, 2026	16.63	16.90	16.23	16.64	16.64	-2.35%	1,124,075
Mar 4, 2026	17.22	17.50	16.77	17.04	17.04	2.28%	1,463,729
Mar 3, 2026	16.53	16.98	16.20	16.66	16.66	-3.25%	1,750,102
Mar 2, 2026	17.02	17.22	16.23	17.22	17.22	-2.77%	4,011,415
Feb 27, 2026	19.56	19.56	17.21	17.71	17.71	-11.18%	3,790,551
Feb 26, 2026	19.76	20.17	19.21	19.94	19.94	-1.63%	1,829,521
Feb 25, 2026	20.98	21.54	20.01	20.27	20.27	-5.15%	1,803,952
Feb 24, 2026	20.60	21.72	20.27	21.37	21.37	3.24%	1,525,490
Feb 23, 2026	19.80	20.73	19.51	20.70	20.70	3.24%	1,387,177
Feb 20, 2026	19.53	20.95	19.35	20.05	20.05	1.06%	1,831,215
Feb 19, 2026	19.56	19.92	19.30	19.84	19.84	0.10%	1,071,222
Feb 18, 2026	19.48	19.89	19.04	19.82	19.82	3.99%	1,279,141
Feb 17, 2026	19.20	19.26	18.55	19.06	19.06	-1.70%	1,338,039