Canadian Solar Inc. (0XGH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 16.29 | 16.29 | 27 |
| 01 May 2024 | 16.01 | 16.29 | 15.96 | 16.17 | 16.17 | 1,791 |
| 30 Apr 2024 | 17.00 | 17.00 | 16.25 | 16.49 | 16.49 | 7,056 |
| 29 Apr 2024 | 15.47 | 16.50 | 15.47 | 16.28 | 16.28 | 21,260 |
| 26 Apr 2024 | 14.75 | 15.44 | 14.75 | 15.42 | 15.42 | 6,951 |
| 25 Apr 2024 | 14.72 | 14.81 | 14.28 | 14.61 | 14.61 | 16,097 |
| 24 Apr 2024 | 14.91 | 15.04 | 14.66 | 14.80 | 14.80 | 5,592 |
| 23 Apr 2024 | 15.20 | 15.63 | 15.05 | 15.14 | 15.14 | 8,058 |
| 22 Apr 2024 | 14.90 | 14.90 | 14.19 | 14.82 | 14.82 | 8,921 |
| 19 Apr 2024 | 14.48 | 14.60 | 14.19 | 14.44 | 14.44 | 6,223 |
| 18 Apr 2024 | 14.90 | 15.12 | 14.11 | 14.15 | 14.15 | 25,724 |
| 17 Apr 2024 | 15.47 | 15.87 | 15.14 | 15.14 | 15.14 | 11,122 |
| 16 Apr 2024 | 15.54 | 15.54 | 15.11 | 15.39 | 15.39 | 8,311 |
| 15 Apr 2024 | 15.46 | 15.79 | 15.23 | 15.28 | 15.28 | 29,019 |
| 12 Apr 2024 | 16.42 | 16.66 | 15.90 | 16.00 | 16.00 | 13,130 |
| 11 Apr 2024 | 17.46 | 17.63 | 16.27 | 16.44 | 16.44 | 59,092 |
| 10 Apr 2024 | 18.10 | 18.11 | 17.28 | 17.37 | 17.37 | 18,765 |
| 09 Apr 2024 | 17.41 | 18.52 | 17.37 | 18.52 | 18.52 | 18,179 |
| 08 Apr 2024 | 17.24 | 17.83 | 17.08 | 17.35 | 17.35 | 10,562 |
| 05 Apr 2024 | 19.00 | 19.00 | 17.30 | 17.40 | 17.40 | 30,449 |
| 04 Apr 2024 | 19.55 | 19.93 | 19.27 | 19.27 | 19.27 | 1,900 |
| 03 Apr 2024 | 18.84 | 19.17 | 18.75 | 19.06 | 19.06 | 2,403 |
| 02 Apr 2024 | 19.34 | 19.36 | 18.92 | 19.12 | 19.12 | 6,222 |
| 28 Mar 2024 | 19.45 | 19.75 | 19.05 | 19.64 | 19.64 | 18,472 |
| 27 Mar 2024 | 18.11 | 19.34 | 18.04 | 19.27 | 19.27 | 8,402 |
| 26 Mar 2024 | 18.32 | 18.43 | 18.07 | 18.10 | 18.10 | 3,147 |
| 25 Mar 2024 | 18.27 | 18.67 | 17.84 | 18.35 | 18.35 | 8,221 |
| 22 Mar 2024 | 18.81 | 18.95 | 18.33 | 18.37 | 18.37 | 41,915 |
| 21 Mar 2024 | 19.50 | 19.61 | 18.99 | 19.04 | 19.04 | 13,192 |
| 20 Mar 2024 | 18.56 | 19.44 | 18.55 | 19.28 | 19.28 | 9,468 |
| 19 Mar 2024 | 19.12 | 19.12 | 18.72 | 18.78 | 18.78 | 29,665 |
| 18 Mar 2024 | 19.67 | 19.84 | 19.01 | 19.33 | 19.33 | 11,922 |
| 15 Mar 2024 | 19.35 | 20.49 | 19.24 | 19.55 | 19.55 | 1,849 |
| 14 Mar 2024 | 19.83 | 20.52 | 18.85 | 19.55 | 19.55 | 10,214 |
| 13 Mar 2024 | 20.15 | 20.53 | 19.83 | 19.87 | 19.87 | 3,792 |
| 12 Mar 2024 | 20.60 | 20.82 | 20.11 | 20.35 | 20.35 | 9,824 |
| 11 Mar 2024 | 20.50 | 21.30 | 20.41 | 20.80 | 20.80 | 2,017 |
| 08 Mar 2024 | 20.75 | 21.25 | 20.65 | 20.74 | 20.74 | 13,632 |
| 07 Mar 2024 | 20.56 | 20.89 | 20.23 | 20.75 | 20.75 | 1,686 |
| 06 Mar 2024 | 19.95 | 20.39 | 19.88 | 20.14 | 20.14 | 11,851 |
| 05 Mar 2024 | 20.03 | 20.17 | 19.74 | 20.04 | 20.04 | 9,205 |
| 04 Mar 2024 | 20.95 | 21.29 | 19.85 | 19.91 | 19.91 | 6,740 |
| 01 Mar 2024 | 21.07 | 21.63 | 20.81 | 21.34 | 21.34 | 12,727 |
| 29 Feb 2024 | 21.29 | 21.99 | 21.09 | 21.25 | 21.25 | 6,692 |
| 28 Feb 2024 | 21.30 | 21.65 | 21.03 | 21.14 | 21.14 | 6,906 |
| 27 Feb 2024 | 21.49 | 21.65 | 21.16 | 21.63 | 21.63 | 11,853 |
| 26 Feb 2024 | 21.13 | 21.70 | 20.90 | 20.94 | 20.94 | 3,493 |
| 23 Feb 2024 | 21.40 | 21.51 | 20.94 | 21.51 | 21.51 | 3,145 |
| 22 Feb 2024 | 22.48 | 22.48 | 21.70 | 21.70 | 21.70 | 6,775 |
| 21 Feb 2024 | 22.23 | 22.57 | 22.01 | 22.39 | 22.39 | 3,554 |
| 20 Feb 2024 | 22.94 | 22.94 | 22.34 | 22.58 | 22.58 | 4,286 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 23.49 | 23.60 | 23.10 | 23.56 | 23.56 | 1,729 |
| 15 Feb 2024 | 23.39 | 23.90 | 23.15 | 23.57 | 23.57 | 14,688 |
| 14 Feb 2024 | 22.37 | 22.78 | 22.06 | 22.71 | 22.71 | 3,376 |
| 13 Feb 2024 | 22.45 | 22.78 | 21.84 | 22.18 | 22.18 | 10,527 |
| 12 Feb 2024 | 23.00 | 24.30 | 22.92 | 23.92 | 23.92 | 4,717 |
| 09 Feb 2024 | 22.12 | 22.95 | 21.91 | 22.76 | 22.76 | 3,091 |
| 08 Feb 2024 | 22.10 | 22.37 | 21.76 | 22.11 | 22.11 | 1,786 |
| 07 Feb 2024 | 21.90 | 22.19 | 21.28 | 21.90 | 21.90 | 1,776 |
| 06 Feb 2024 | 20.70 | 21.09 | 20.61 | 21.03 | 21.03 | 2,338 |
| 05 Feb 2024 | 21.31 | 21.50 | 20.61 | 20.83 | 20.83 | 10,213 |
| 02 Feb 2024 | 22.36 | 22.47 | 21.63 | 21.65 | 21.65 | 3,844 |
| 01 Feb 2024 | 22.78 | 22.96 | 22.19 | 22.62 | 22.62 | 4,111 |
| 31 Jan 2024 | 22.41 | 23.37 | 22.16 | 22.81 | 22.81 | 3,171 |
| 30 Jan 2024 | 22.65 | 22.90 | 22.14 | 22.60 | 22.60 | 896 |
| 29 Jan 2024 | 22.40 | 22.69 | 22.02 | 22.65 | 22.65 | 6,575 |
| 26 Jan 2024 | 23.27 | 23.54 | 22.71 | 22.74 | 22.74 | 3,242 |
| 25 Jan 2024 | 23.60 | 23.99 | 22.84 | 23.18 | 23.18 | 4,046 |
| 24 Jan 2024 | 24.41 | 24.90 | 23.13 | 23.48 | 23.48 | 2,880 |
| 23 Jan 2024 | 21.90 | 25.40 | 21.90 | 24.08 | 24.08 | 29,405 |
| 22 Jan 2024 | 20.50 | 21.35 | 20.15 | 20.22 | 20.22 | 7,120 |
| 19 Jan 2024 | 20.10 | 20.30 | 19.35 | 19.85 | 19.85 | 4,564 |
| 18 Jan 2024 | 21.02 | 21.10 | 19.71 | 19.75 | 19.75 | 17,348 |
| 17 Jan 2024 | 21.12 | 21.34 | 20.60 | 20.64 | 20.64 | 3,929 |
| 16 Jan 2024 | 22.00 | 22.19 | 21.27 | 21.34 | 21.34 | 10,255 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 23.24 | 23.48 | 22.50 | 22.54 | 22.54 | 1,849 |
| 11 Jan 2024 | 23.31 | 23.67 | 22.28 | 23.56 | 23.56 | 8,689 |
| 10 Jan 2024 | 24.30 | 24.34 | 23.65 | 23.84 | 23.84 | 1,105 |
| 09 Jan 2024 | 23.89 | 24.68 | 23.69 | 24.56 | 24.56 | 6,630 |
| 08 Jan 2024 | 23.80 | 24.62 | 23.79 | 24.27 | 24.27 | 5,783 |
| 05 Jan 2024 | 24.00 | 24.38 | 23.93 | 24.09 | 24.09 | 7,259 |
| 04 Jan 2024 | 24.85 | 25.16 | 24.40 | 24.54 | 24.54 | 9,611 |
| 03 Jan 2024 | 25.41 | 25.41 | 24.30 | 25.31 | 25.31 | 4,499 |
| 02 Jan 2024 | 25.80 | 26.55 | 25.65 | 26.01 | 26.01 | 3,085 |
| 29 Dec 2023 | 26.37 | 26.53 | 26.08 | 26.30 | 26.30 | 5,654 |
| 28 Dec 2023 | 26.19 | 26.84 | 26.00 | 26.29 | 26.29 | 10,399 |
| 27 Dec 2023 | 25.86 | 26.00 | 25.69 | 25.95 | 25.95 | 6,240 |
| 22 Dec 2023 | 25.30 | 25.61 | 25.03 | 25.31 | 25.31 | 2,273 |
| 21 Dec 2023 | 24.63 | 25.31 | 24.55 | 25.19 | 25.19 | 3,060 |
| 20 Dec 2023 | 25.40 | 25.40 | 24.97 | 25.06 | 25.06 | 2,585 |
| 19 Dec 2023 | 24.78 | 25.71 | 24.66 | 25.28 | 25.28 | 7,117 |
| 18 Dec 2023 | 24.37 | 24.91 | 23.83 | 24.61 | 24.61 | 7,509 |
| 15 Dec 2023 | 24.06 | 24.34 | 23.46 | 23.66 | 23.66 | 7,010 |
| 14 Dec 2023 | 23.58 | 24.72 | 23.53 | 23.56 | 23.56 | 9,289 |
| 13 Dec 2023 | 21.40 | 21.52 | 21.00 | 21.39 | 21.39 | 3,700 |
| 12 Dec 2023 | 22.08 | 22.26 | 20.96 | 21.02 | 21.02 | 5,096 |
| 11 Dec 2023 | 22.00 | 22.45 | 21.75 | 22.20 | 22.20 | 2,249 |
| 08 Dec 2023 | 22.73 | 22.79 | 21.47 | 21.71 | 21.71 | 4,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.