NasdaqGS - Delayed Quote USD

Canadian Solar Inc. (CSIQ)

14.53 -0.59 (-3.90%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 15.07 15.08 14.11 14.53 14.53 3,371,900
Apr 17, 2024 15.47 15.88 15.08 15.12 15.12 2,950,600
Apr 16, 2024 15.49 15.49 15.11 15.27 15.27 1,519,900
Apr 15, 2024 15.63 15.80 15.22 15.69 15.69 2,638,000
Apr 12, 2024 16.46 16.65 15.73 15.75 15.75 3,129,900
Apr 11, 2024 17.46 17.56 16.26 16.58 16.58 3,230,200
Apr 10, 2024 18.10 18.12 17.25 17.36 17.36 2,642,800
Apr 9, 2024 17.39 18.85 17.39 18.74 18.74 1,990,300
Apr 8, 2024 17.24 17.86 17.08 17.37 17.37 1,349,700
Apr 5, 2024 18.14 18.27 17.13 17.15 17.15 2,405,400
Apr 4, 2024 19.62 19.93 18.50 18.54 18.54 1,404,300
Apr 3, 2024 18.91 19.57 18.71 19.43 19.43 891,900
Apr 2, 2024 19.36 19.50 18.89 19.11 19.11 849,000
Apr 1, 2024 19.95 20.26 19.50 19.71 19.71 626,900
Mar 28, 2024 19.32 19.77 19.05 19.76 19.76 1,059,900
Mar 27, 2024 18.11 19.43 18.02 19.40 19.40 1,663,600
Mar 26, 2024 18.32 18.44 17.97 17.98 17.98 841,500
Mar 25, 2024 18.12 18.68 17.84 18.36 18.36 1,550,900
Mar 22, 2024 18.80 18.82 18.17 18.18 18.18 1,678,200
Mar 21, 2024 19.49 19.64 18.80 18.82 18.82 1,597,900
Mar 20, 2024 18.67 19.47 18.52 19.25 19.25 1,520,700
Mar 19, 2024 19.07 19.11 18.65 18.71 18.71 1,368,200
Mar 18, 2024 19.67 19.92 18.94 19.14 19.14 1,532,300
Mar 15, 2024 19.35 20.51 19.23 19.44 19.44 2,092,900
Mar 14, 2024 19.83 20.58 18.83 19.38 19.38 1,984,600
Mar 13, 2024 19.88 20.61 19.41 19.56 19.56 1,753,200
Mar 12, 2024 20.60 20.83 20.03 20.22 20.22 1,048,300
Mar 11, 2024 20.66 21.35 20.45 20.59 20.59 1,064,100
Mar 8, 2024 20.92 21.25 20.48 20.63 20.63 1,053,900
Mar 7, 2024 20.43 20.92 20.16 20.76 20.76 1,625,300
Mar 6, 2024 19.95 20.40 19.77 20.35 20.35 1,016,700
Mar 5, 2024 20.03 20.19 19.60 19.66 19.66 1,081,000
Mar 4, 2024 21.29 21.29 19.83 20.29 20.29 1,316,700
Mar 1, 2024 21.07 21.68 20.82 20.97 20.97 1,274,200
Feb 29, 2024 21.37 21.99 21.02 21.09 21.09 923,700
Feb 28, 2024 21.50 21.76 20.83 20.83 20.83 775,500
Feb 27, 2024 21.46 21.77 21.11 21.60 21.60 897,200
Feb 26, 2024 21.13 21.71 20.90 21.13 21.13 627,100
Feb 23, 2024 21.41 21.60 20.93 21.17 21.17 639,500
Feb 22, 2024 22.48 22.48 21.36 21.37 21.37 836,300
Feb 21, 2024 22.23 22.59 21.98 22.33 22.33 615,800
Feb 20, 2024 22.94 22.95 22.32 22.84 22.84 743,100
Feb 16, 2024 23.37 23.62 22.94 22.94 22.94 891,700
Feb 15, 2024 23.50 23.95 23.11 23.81 23.81 987,300
Feb 14, 2024 22.55 23.21 22.05 23.21 23.21 1,247,600
Feb 13, 2024 22.45 22.83 21.80 21.89 21.89 1,170,900
Feb 12, 2024 23.00 24.32 22.90 23.60 23.60 1,309,400
Feb 9, 2024 22.12 22.99 21.91 22.91 22.91 1,138,600
Feb 8, 2024 22.10 22.38 21.74 22.07 22.07 737,700
Feb 7, 2024 21.88 22.35 21.28 22.07 22.07 1,308,400
Feb 6, 2024 20.65 21.32 20.60 21.28 21.28 777,900
Feb 5, 2024 21.50 21.50 20.60 20.79 20.79 1,417,700
Feb 2, 2024 22.36 22.48 21.62 21.98 21.98 1,531,500
Feb 1, 2024 22.51 23.03 22.18 22.92 22.92 934,500
Jan 31, 2024 22.41 23.38 22.08 22.10 22.10 1,062,000
Jan 30, 2024 22.58 22.85 22.11 22.46 22.46 886,300
Jan 29, 2024 22.70 22.94 22.03 22.85 22.85 919,800
Jan 26, 2024 23.27 23.59 22.57 22.97 22.97 900,500
Jan 25, 2024 23.75 23.85 22.82 23.32 23.32 909,700
Jan 24, 2024 24.46 24.97 23.11 23.49 23.49 1,842,400
Jan 23, 2024 23.45 25.43 22.93 24.04 24.04 4,907,700
Jan 22, 2024 20.50 21.39 20.09 21.05 21.05 1,996,400
Jan 19, 2024 20.10 20.35 19.29 19.84 19.84 2,472,600
Jan 18, 2024 21.02 21.02 19.70 19.95 19.95 2,032,500
Jan 17, 2024 21.12 21.35 20.59 20.67 20.67 1,617,600
Jan 16, 2024 22.00 22.22 21.25 21.66 21.66 1,592,500
Jan 12, 2024 23.26 23.38 22.25 22.34 22.34 1,034,500
Jan 11, 2024 23.39 23.68 22.28 23.11 23.11 1,348,000
Jan 10, 2024 24.30 24.30 23.44 23.56 23.56 752,100
Jan 9, 2024 23.89 24.79 23.60 24.35 24.35 642,400
Jan 8, 2024 23.80 24.71 23.60 24.21 24.21 1,077,900
Jan 5, 2024 24.10 24.38 23.67 23.81 23.81 866,600
Jan 4, 2024 24.85 25.17 24.23 24.40 24.40 723,600
Jan 3, 2024 24.98 25.53 24.30 25.20 25.20 611,600
Jan 2, 2024 25.77 26.59 25.61 25.74 25.74 771,900
Dec 29, 2023 26.37 26.54 26.01 26.23 26.23 780,400
Dec 28, 2023 26.05 26.85 26.01 26.43 26.43 1,214,100
Dec 27, 2023 26.00 26.09 25.66 25.81 25.81 520,400
Dec 26, 2023 25.45 25.96 25.39 25.82 25.82 697,900
Dec 22, 2023 25.30 25.64 24.88 25.38 25.38 542,800
Dec 21, 2023 24.63 25.34 24.53 25.17 25.17 1,017,000
Dec 20, 2023 25.30 25.55 24.21 24.23 24.23 688,900
Dec 19, 2023 24.78 25.72 24.54 25.30 25.30 1,196,700
Dec 18, 2023 24.37 24.93 23.80 24.47 24.47 1,457,500
Dec 15, 2023 24.06 24.35 23.40 24.19 24.19 1,608,500
Dec 14, 2023 23.58 24.78 23.50 23.79 23.79 2,106,400
Dec 13, 2023 21.36 22.97 20.95 22.97 22.97 1,010,700
Dec 12, 2023 22.08 22.14 20.94 21.47 21.47 1,058,300
Dec 11, 2023 22.00 22.46 21.70 22.29 22.29 789,800
Dec 8, 2023 22.06 22.80 21.45 22.09 22.09 1,172,400
Dec 7, 2023 22.10 22.51 21.73 22.06 22.06 873,300
Dec 6, 2023 22.26 22.79 21.73 21.79 21.79 951,400
Dec 5, 2023 22.37 22.69 21.76 21.93 21.93 1,283,400
Dec 4, 2023 21.84 23.08 21.70 22.64 22.64 1,624,400
Dec 1, 2023 20.92 22.27 20.57 21.88 21.88 1,184,200
Nov 30, 2023 20.98 21.71 20.53 21.03 21.03 1,510,000
Nov 29, 2023 21.13 21.52 20.63 20.91 20.91 1,363,800
Nov 28, 2023 20.11 20.77 19.75 20.68 20.68 964,000
Nov 27, 2023 20.63 20.73 20.25 20.27 20.27 1,133,300
Nov 24, 2023 20.86 21.13 20.76 20.88 20.88 369,800
Nov 22, 2023 20.90 21.31 20.67 20.98 20.98 756,200
Nov 21, 2023 20.68 20.92 20.37 20.62 20.62 597,000
Nov 20, 2023 20.49 21.10 20.21 20.81 20.81 853,200
Nov 17, 2023 20.83 20.84 19.91 20.45 20.45 871,400
Nov 16, 2023 20.44 20.80 19.91 20.51 20.51 1,972,200
Nov 15, 2023 21.00 21.46 20.08 20.55 20.55 3,914,600
Nov 14, 2023 18.14 21.64 17.82 21.58 21.58 7,084,500
Nov 13, 2023 21.00 21.59 20.91 20.97 20.97 1,481,900
Nov 10, 2023 21.06 21.49 20.74 21.07 21.07 897,600
Nov 9, 2023 21.24 21.85 20.78 21.06 21.06 1,085,500
Nov 8, 2023 21.63 21.74 20.79 20.81 20.81 1,591,900
Nov 7, 2023 21.35 22.22 21.26 21.70 21.70 911,200
Nov 6, 2023 21.63 21.81 21.12 21.56 21.56 864,600
Nov 3, 2023 21.58 22.46 21.49 21.64 21.64 786,100
Nov 2, 2023 19.82 21.17 19.75 21.07 21.07 1,484,000
Nov 1, 2023 19.93 20.12 19.27 19.44 19.44 1,123,200
Oct 31, 2023 19.45 20.43 19.45 19.98 19.98 980,900
Oct 30, 2023 19.35 20.35 19.10 19.45 19.45 1,078,700
Oct 27, 2023 20.19 20.23 18.96 19.21 19.21 1,367,900
Oct 26, 2023 20.72 20.96 20.14 20.21 20.21 1,364,700
Oct 25, 2023 20.74 20.87 20.15 20.41 20.41 669,900
Oct 24, 2023 21.21 21.78 20.93 20.97 20.97 1,114,200
Oct 23, 2023 20.44 21.16 20.14 20.83 20.83 849,300
Oct 20, 2023 20.85 21.61 20.25 20.68 20.68 2,326,300
Oct 19, 2023 22.27 22.29 21.63 21.77 21.77 714,300
Oct 18, 2023 22.45 22.54 21.96 22.19 22.19 633,700
Oct 17, 2023 22.11 23.08 22.11 22.83 22.83 734,800
Oct 16, 2023 22.24 22.80 22.15 22.65 22.65 912,400
Oct 13, 2023 22.69 22.96 22.23 22.32 22.32 892,700
Oct 12, 2023 23.60 23.78 22.27 22.66 22.66 955,000
Oct 11, 2023 23.75 24.17 23.32 23.56 23.56 957,700
Oct 10, 2023 22.04 23.56 21.96 23.51 23.51 1,457,700
Oct 9, 2023 21.61 22.23 21.37 22.21 22.21 1,283,200
Oct 6, 2023 21.42 22.10 21.08 21.89 21.89 933,800
Oct 5, 2023 21.85 22.02 21.14 21.54 21.54 1,720,700
Oct 4, 2023 22.36 22.53 21.71 21.88 21.88 1,345,700
Oct 3, 2023 23.00 23.18 22.33 22.45 22.45 2,023,600
Oct 2, 2023 24.42 24.44 23.14 23.25 23.25 1,629,500
Sep 29, 2023 25.04 25.48 24.42 24.61 24.61 867,700
Sep 28, 2023 24.89 25.48 24.31 24.79 24.79 992,400
Sep 27, 2023 25.36 25.55 24.71 24.95 24.95 743,500
Sep 26, 2023 25.00 25.78 24.87 25.14 25.14 798,500
Sep 25, 2023 25.56 25.95 25.11 25.20 25.20 888,100
Sep 22, 2023 26.19 26.51 25.71 25.81 25.81 713,000
Sep 21, 2023 26.12 26.32 25.80 26.17 26.17 626,500
Sep 20, 2023 27.05 27.14 26.42 26.51 26.51 732,600
Sep 19, 2023 26.73 27.36 26.68 26.84 26.84 723,300
Sep 18, 2023 27.34 27.34 26.61 26.68 26.68 701,300
Sep 15, 2023 27.69 27.88 27.13 27.34 27.34 838,900
Sep 14, 2023 27.64 28.18 27.27 27.86 27.86 955,000
Sep 13, 2023 27.47 27.60 26.79 27.13 27.13 743,000
Sep 12, 2023 26.33 27.57 26.08 27.47 27.47 929,200
Sep 11, 2023 26.67 27.00 26.17 26.35 26.35 660,300
Sep 8, 2023 25.92 26.31 25.72 26.25 26.25 826,400
Sep 7, 2023 26.70 26.85 25.68 25.92 25.92 1,485,500
Sep 6, 2023 27.82 27.87 26.81 27.21 27.21 1,058,300
Sep 5, 2023 28.10 28.49 27.90 28.01 28.01 908,500
Sep 1, 2023 28.35 28.50 27.91 28.29 28.29 774,200
Aug 31, 2023 28.47 28.72 27.98 28.01 28.01 780,300
Aug 30, 2023 27.71 28.45 27.70 28.29 28.29 1,614,200
Aug 29, 2023 26.42 27.82 26.40 27.65 27.65 1,637,200
Aug 28, 2023 26.37 26.92 25.96 26.37 26.37 1,115,500
Aug 25, 2023 26.15 26.82 26.07 26.10 26.10 1,371,000
Aug 24, 2023 26.75 26.88 25.51 26.02 26.02 2,399,100
Aug 23, 2023 27.05 27.71 26.80 26.89 26.89 1,849,600
Aug 22, 2023 30.11 30.67 26.66 26.79 26.79 5,205,200
Aug 21, 2023 30.76 31.21 30.21 30.76 30.76 1,970,400
Aug 18, 2023 30.77 31.41 30.55 30.75 30.75 1,163,900
Aug 17, 2023 31.82 31.94 31.04 31.10 31.10 1,124,300
Aug 16, 2023 32.00 32.32 31.61 31.72 31.72 787,000
Aug 15, 2023 32.88 33.10 32.10 32.11 32.11 783,800
Aug 14, 2023 32.75 33.24 32.09 33.16 33.16 701,500
Aug 11, 2023 33.73 33.74 32.09 32.82 32.82 1,593,600
Aug 10, 2023 34.67 34.85 34.00 34.12 34.12 827,900
Aug 9, 2023 34.25 34.76 34.24 34.55 34.55 617,000
Aug 8, 2023 33.80 34.08 33.46 33.97 33.97 510,600
Aug 7, 2023 34.56 34.75 34.03 34.23 34.23 804,500
Aug 4, 2023 34.51 34.99 34.25 34.60 34.60 936,100
Aug 3, 2023 35.18 35.50 34.49 34.55 34.55 785,800
Aug 2, 2023 35.00 35.25 34.41 35.09 35.09 1,241,200
Aug 1, 2023 36.02 36.52 35.58 35.97 35.97 1,256,800
Jul 31, 2023 36.61 37.39 36.09 36.16 36.16 1,148,000
Jul 28, 2023 36.61 36.96 36.00 36.60 36.60 896,100
Jul 27, 2023 36.99 37.13 36.00 36.26 36.26 1,123,900
Jul 26, 2023 36.49 37.70 36.44 36.82 36.82 941,800
Jul 25, 2023 37.88 38.33 37.37 37.39 37.39 626,900
Jul 24, 2023 37.90 38.80 37.59 37.71 37.71 941,700
Jul 21, 2023 37.86 37.88 37.16 37.58 37.58 744,100
Jul 20, 2023 37.34 37.80 36.97 37.61 37.61 750,100
Jul 19, 2023 37.73 38.20 37.33 37.49 37.49 756,700
Jul 18, 2023 37.84 38.18 37.03 37.42 37.42 1,236,700
Jul 17, 2023 37.05 39.00 36.84 38.08 38.08 2,221,500
Jul 14, 2023 38.08 38.37 36.70 36.94 36.94 1,572,000
Jul 13, 2023 38.78 39.07 37.96 38.24 38.24 1,364,000
Jul 12, 2023 38.09 38.88 37.48 38.47 38.47 1,289,800
Jul 11, 2023 38.50 38.68 36.91 37.35 37.35 1,586,200
Jul 10, 2023 37.00 38.68 36.68 38.42 38.42 1,057,800
Jul 7, 2023 37.25 37.94 36.82 36.84 36.84 917,600
Jul 6, 2023 38.13 38.64 36.72 37.17 37.17 1,539,800
Jul 5, 2023 38.22 38.56 37.15 37.58 37.58 1,113,600
Jul 3, 2023 38.84 39.61 38.22 38.32 38.32 654,000
Jun 30, 2023 37.40 38.73 36.96 38.69 38.69 1,032,100
Jun 29, 2023 37.45 37.58 36.38 36.90 36.90 835,300
Jun 28, 2023 36.10 37.38 36.10 37.34 37.34 820,700
Jun 27, 2023 36.35 36.79 36.19 36.37 36.37 835,300
Jun 26, 2023 37.30 37.67 36.25 36.31 36.31 1,057,200
Jun 23, 2023 38.28 38.60 36.93 36.94 36.94 1,389,900
Jun 22, 2023 37.71 39.08 37.17 38.84 38.84 1,035,600
Jun 21, 2023 38.54 38.80 37.80 38.06 38.06 951,300
Jun 20, 2023 40.92 40.92 38.49 38.74 38.74 2,015,800
Jun 16, 2023 40.20 41.51 39.93 41.32 41.32 2,537,700
Jun 15, 2023 37.27 39.96 36.73 39.55 39.55 2,859,200
Jun 14, 2023 36.99 37.74 36.53 37.37 37.37 1,806,300
Jun 13, 2023 37.60 38.26 35.96 37.12 37.12 2,444,800
Jun 12, 2023 37.50 37.94 36.90 37.55 37.55 1,112,800
Jun 9, 2023 38.94 39.05 37.56 37.67 37.67 1,287,500
Jun 8, 2023 39.25 39.56 38.17 38.24 38.24 1,494,700
Jun 7, 2023 39.90 40.78 38.94 39.31 39.31 930,200
Jun 6, 2023 39.66 40.30 39.38 39.88 39.88 672,200
Jun 5, 2023 39.25 40.26 38.90 40.05 40.05 870,500
Jun 2, 2023 41.17 41.40 39.35 39.55 39.55 2,261,000
Jun 1, 2023 41.90 41.92 39.95 40.48 40.48 1,841,800
May 31, 2023 42.85 43.27 41.42 41.80 41.80 1,593,400
May 30, 2023 43.67 45.29 43.02 43.40 43.40 1,893,100
May 26, 2023 43.18 43.92 42.13 43.56 43.56 977,500
May 25, 2023 43.20 43.32 42.04 42.80 42.80 1,014,500
May 24, 2023 42.22 43.42 42.00 43.26 43.26 962,900
May 23, 2023 41.95 44.06 41.95 43.29 43.29 1,617,000
May 22, 2023 40.38 42.74 40.21 42.32 42.32 1,646,500
May 19, 2023 40.72 42.40 39.64 40.21 40.21 1,613,100
May 18, 2023 40.32 40.61 37.07 40.18 40.18 2,952,700
May 17, 2023 36.64 38.95 35.83 38.72 38.72 2,314,500
May 16, 2023 35.08 36.26 34.80 36.13 36.13 1,474,500
May 15, 2023 36.16 36.31 34.76 35.36 35.36 1,910,500
May 12, 2023 37.17 37.80 35.67 36.01 36.01 1,513,300
May 11, 2023 36.27 37.07 36.11 36.80 36.80 380,900
May 10, 2023 36.76 36.77 36.14 36.57 36.57 339,300
May 9, 2023 36.50 36.55 35.70 36.06 36.06 576,100
May 8, 2023 37.40 37.54 36.80 37.07 37.07 341,400
May 5, 2023 36.23 37.35 36.02 37.22 37.22 479,800
May 4, 2023 36.20 36.56 35.42 35.86 35.86 581,800
May 3, 2023 36.06 36.83 35.80 36.17 36.17 476,300
May 2, 2023 36.59 36.80 36.05 36.07 36.07 793,800
May 1, 2023 37.63 38.29 36.72 36.93 36.93 735,100
Apr 28, 2023 37.27 37.45 35.40 37.42 37.42 1,395,600
Apr 27, 2023 38.01 38.81 37.41 37.64 37.64 700,500
Apr 26, 2023 38.18 38.42 36.84 37.59 37.59 1,177,300
Apr 25, 2023 39.45 39.84 38.66 39.11 39.11 499,700
Apr 24, 2023 39.71 40.62 38.46 40.02 40.02 896,600
Apr 21, 2023 39.94 40.23 39.22 39.83 39.83 819,400
Apr 20, 2023 39.40 40.64 39.04 40.30 40.30 509,900
Apr 19, 2023 40.20 40.36 38.99 39.88 39.88 660,500

Related Tickers

JKS JinkoSolar Holding Co., Ltd.
21.66
-0.14%
 
FSLR First Solar, Inc.
174.29
-2.09%
 
SPWR SunPower Corporation
2.2600
-2.16%
 
RUN Sunrun Inc.
10.11
-6.78%
 
SEDG SolarEdge Technologies, Inc.
57.39
-3.93%
 
ENPH Enphase Energy, Inc.
109.17
-2.57%
 
MAXN Maxeon Solar Technologies, Ltd.
1.9150
-9.24%
 
NOVA Sunnova Energy International Inc.
3.7800
-3.57%
 
ARRY Array Technologies, Inc.
10.97
-1.79%
 
SOL Emeren Group Ltd
1.7400
-2.25%