UK markets open in 1 hour 54 minutes

Canadian Solar Inc. (0XGH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.33-0.26 (-1.33%)
At close: 07:03PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202419.6719.8419.0119.3319.3311,922
15 Mar 202419.3520.4919.2419.5519.551,849
14 Mar 202419.8320.5218.8519.5519.5510,214
13 Mar 202420.1520.5319.8319.8719.873,792
12 Mar 202420.6020.8220.1120.3520.359,824
11 Mar 202420.5021.3020.4120.8020.802,017
08 Mar 202420.7521.2520.6520.7420.7413,632
07 Mar 202420.5620.8920.2320.7520.751,686
06 Mar 202419.9520.3919.8820.1420.1411,851
05 Mar 202420.0320.1719.7420.0420.049,205
04 Mar 202420.9521.2919.8519.9119.916,740
01 Mar 202421.0721.6320.8121.3421.3412,727
29 Feb 202421.2921.9921.0921.2521.256,692
28 Feb 202421.3021.6521.0321.1421.146,906
27 Feb 202421.4921.6521.1621.6321.6311,853
26 Feb 202421.1321.7020.9020.9420.943,493
23 Feb 202421.4021.5120.9421.5121.513,145
22 Feb 202422.4822.4821.7021.7021.706,775
21 Feb 202422.2322.5722.0122.3922.393,554
20 Feb 202422.9422.9422.3422.5822.584,286
19 Feb 2024------
16 Feb 202423.4923.6023.1023.5623.561,729
15 Feb 202423.3923.9023.1523.5723.5714,688
14 Feb 202422.3722.7822.0622.7122.713,376
13 Feb 202422.4522.7821.8422.1822.1810,527
12 Feb 202423.0024.3022.9223.9223.924,717
09 Feb 202422.1222.9521.9122.7622.763,091
08 Feb 202422.1022.3721.7622.1122.111,786
07 Feb 202421.9022.1921.2821.9021.901,776
06 Feb 202420.7021.0920.6121.0321.032,338
05 Feb 202421.3121.5020.6120.8320.8310,213
02 Feb 202422.3622.4721.6321.6521.653,844
01 Feb 202422.7822.9622.1922.6222.624,111
31 Jan 202422.4123.3722.1622.8122.813,171
30 Jan 202422.6522.9022.1422.6022.60896
29 Jan 202422.4022.6922.0222.6522.656,575
26 Jan 202423.2723.5422.7122.7422.743,242
25 Jan 202423.6023.9922.8423.1823.184,046
24 Jan 202424.4124.9023.1323.4823.482,880
23 Jan 202421.9025.4021.9024.0824.0829,405
22 Jan 202420.5021.3520.1520.2220.227,120
19 Jan 202420.1020.3019.3519.8519.854,564
18 Jan 202421.0221.1019.7119.7519.7517,348
17 Jan 202421.1221.3420.6020.6420.643,929
16 Jan 202422.0022.1921.2721.3421.3410,255
15 Jan 2024------
12 Jan 202423.2423.4822.5022.5422.541,849
11 Jan 202423.3123.6722.2823.5623.568,689
10 Jan 202424.3024.3423.6523.8423.841,105
09 Jan 202423.8924.6823.6924.5624.566,630
08 Jan 202423.8024.6223.7924.2724.275,783
05 Jan 202424.0024.3823.9324.0924.097,259
04 Jan 202424.8525.1624.4024.5424.549,611
03 Jan 202425.4125.4124.3025.3125.314,499
02 Jan 202425.8026.5525.6526.0126.013,085
29 Dec 202326.3726.5326.0826.3026.305,654
28 Dec 202326.1926.8426.0026.2926.2910,399
27 Dec 202325.8626.0025.6925.9525.956,240
22 Dec 202325.3025.6125.0325.3125.312,273
21 Dec 202324.6325.3124.5525.1925.193,060
20 Dec 202325.4025.4024.9725.0625.062,585
19 Dec 202324.7825.7124.6625.2825.287,117
18 Dec 202324.3724.9123.8324.6124.617,509
15 Dec 202324.0624.3423.4623.6623.667,010
14 Dec 202323.5824.7223.5323.5623.569,289
13 Dec 202321.4021.5221.0021.3921.393,700
12 Dec 202322.0822.2620.9621.0221.025,096
11 Dec 202322.0022.4521.7522.2022.202,249
08 Dec 202322.7322.7921.4721.7121.714,370
07 Dec 202322.0422.5221.7322.2822.283,396
06 Dec 202322.2622.7822.0322.2922.294,075
05 Dec 202322.3022.6921.8821.9421.942,786
04 Dec 202321.9123.0821.7822.6522.6538,149
01 Dec 202320.9222.2820.6621.8521.858,510
30 Nov 202320.9821.7120.5921.0321.034,229
29 Nov 202321.1221.5420.6521.1921.194,050
28 Nov 202320.1120.7419.7420.5020.507,530
27 Nov 202320.5520.7120.3120.4320.432,266
24 Nov 202320.8621.1320.7220.9620.961,300
23 Nov 2023------
22 Nov 202320.9021.3020.7621.0221.022,417
21 Nov 202320.6820.8620.3920.4620.464,644
20 Nov 202320.4921.0920.2721.0121.012,929
17 Nov 202320.8020.8319.9720.3620.362,430
16 Nov 202320.3020.7819.9420.6220.622,880
15 Nov 202321.5821.5820.0920.4120.4124,436
14 Nov 202317.9020.9017.8220.6320.6337,926
13 Nov 202321.0521.5520.9821.2821.285,084
10 Nov 202321.0621.3920.7721.1421.143,155
09 Nov 202321.2421.8121.0721.0821.085,031
08 Nov 202321.6321.6321.0221.0221.022,707
07 Nov 202321.3422.2221.2521.9421.946,825
06 Nov 202321.7221.7521.1321.5121.513,648
03 Nov 202321.6822.4321.5121.8121.816,226
02 Nov 202319.8221.1219.7521.1021.1010,846
01 Nov 202319.9320.1219.2919.5019.504,411
31 Oct 202319.4820.4319.4219.9419.9412,508
30 Oct 202319.6020.3019.1119.2319.239,141
27 Oct 202320.0020.3518.9819.0719.0718,887
26 Oct 202320.7220.9220.1620.3520.352,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...