UK markets close in 1 hour 24 minutes

Canadian Solar Inc. (CSIQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.82-0.30 (-1.98%)
As of 10:06AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202415.0715.0714.6514.8214.82299,508
17 Apr 202415.4715.8815.0815.1215.122,949,600
16 Apr 202415.4915.4915.1115.2715.271,519,900
15 Apr 202415.6315.8015.2215.6915.692,638,000
12 Apr 202416.4616.6515.7315.7515.753,129,900
11 Apr 202417.4617.5616.2616.5816.583,230,200
10 Apr 202418.1018.1217.2517.3617.362,642,800
09 Apr 202417.3918.8517.3918.7418.741,990,300
08 Apr 202417.2417.8617.0817.3717.371,349,700
05 Apr 202418.1418.2717.1317.1517.152,405,400
04 Apr 202419.6219.9318.5018.5418.541,404,300
03 Apr 202418.9119.5718.7119.4319.43891,900
02 Apr 202419.3619.5018.8919.1119.11849,000
01 Apr 202419.9520.2619.5019.7119.71626,900
28 Mar 202419.3219.7719.0519.7619.761,059,900
27 Mar 202418.1119.4318.0219.4019.401,663,600
26 Mar 202418.3218.4417.9717.9817.98841,500
25 Mar 202418.1218.6817.8418.3618.361,550,900
22 Mar 202418.8018.8218.1718.1818.181,678,200
21 Mar 202419.4919.6418.8018.8218.821,597,900
20 Mar 202418.6719.4718.5219.2519.251,520,700
19 Mar 202419.0719.1118.6518.7118.711,368,200
18 Mar 202419.6719.9218.9419.1419.141,532,300
15 Mar 202419.3520.5119.2319.4419.442,092,900
14 Mar 202419.8320.5818.8319.3819.381,984,600
13 Mar 202419.8820.6119.4119.5619.561,753,200
12 Mar 202420.6020.8320.0320.2220.221,048,300
11 Mar 202420.6621.3520.4520.5920.591,064,100
08 Mar 202420.9221.2520.4820.6320.631,053,900
07 Mar 202420.4320.9220.1620.7620.761,625,300
06 Mar 202419.9520.4019.7720.3520.351,016,700
05 Mar 202420.0320.1919.6019.6619.661,081,000
04 Mar 202421.2921.2919.8320.2920.291,316,700
01 Mar 202421.0721.6820.8220.9720.971,274,200
29 Feb 202421.3721.9921.0221.0921.09923,700
28 Feb 202421.5021.7620.8320.8320.83775,500
27 Feb 202421.4621.7721.1121.6021.60897,200
26 Feb 202421.1321.7120.9021.1321.13627,100
23 Feb 202421.4121.6020.9321.1721.17639,500
22 Feb 202422.4822.4821.3621.3721.37836,300
21 Feb 202422.2322.5921.9822.3322.33615,800
20 Feb 202422.9422.9522.3222.8422.84743,100
16 Feb 202423.3723.6222.9422.9422.94891,700
15 Feb 202423.5023.9523.1123.8123.81987,300
14 Feb 202422.5523.2122.0523.2123.211,247,600
13 Feb 202422.4522.8321.8021.8921.891,170,900
12 Feb 202423.0024.3222.9023.6023.601,309,400
09 Feb 202422.1222.9921.9122.9122.911,138,600
08 Feb 202422.1022.3821.7422.0722.07737,700
07 Feb 202421.8822.3521.2822.0722.071,308,400
06 Feb 202420.6521.3220.6021.2821.28777,900
05 Feb 202421.5021.5020.6020.7920.791,417,700
02 Feb 202422.3622.4821.6221.9821.981,531,500
01 Feb 202422.5123.0322.1822.9222.92934,500
31 Jan 202422.4123.3822.0822.1022.101,062,000
30 Jan 202422.5822.8522.1122.4622.46886,300
29 Jan 202422.7022.9422.0322.8522.85919,800
26 Jan 202423.2723.5922.5722.9722.97900,500
25 Jan 202423.7523.8522.8223.3223.32909,700
24 Jan 202424.4624.9723.1123.4923.491,842,400
23 Jan 202423.4525.4322.9324.0424.044,907,700
22 Jan 202420.5021.3920.0921.0521.051,996,400
19 Jan 202420.1020.3519.2919.8419.842,472,600
18 Jan 202421.0221.0219.7019.9519.952,032,500
17 Jan 202421.1221.3520.5920.6720.671,617,600
16 Jan 202422.0022.2221.2521.6621.661,592,500
12 Jan 202423.2623.3822.2522.3422.341,034,500
11 Jan 202423.3923.6822.2823.1123.111,348,000
10 Jan 202424.3024.3023.4423.5623.56752,100
09 Jan 202423.8924.7923.6024.3524.35642,400
08 Jan 202423.8024.7123.6024.2124.211,077,900
05 Jan 202424.1024.3823.6723.8123.81866,600
04 Jan 202424.8525.1724.2324.4024.40723,600
03 Jan 202424.9825.5324.3025.2025.20611,600
02 Jan 202425.7726.5925.6125.7425.74771,900
29 Dec 202326.3726.5426.0126.2326.23780,400
28 Dec 202326.0526.8526.0126.4326.431,214,100
27 Dec 202326.0026.0925.6625.8125.81520,400
26 Dec 202325.4525.9625.3925.8225.82697,900
22 Dec 202325.3025.6424.8825.3825.38542,800
21 Dec 202324.6325.3424.5325.1725.171,017,000
20 Dec 202325.3025.5524.2124.2324.23688,900
19 Dec 202324.7825.7224.5425.3025.301,196,700
18 Dec 202324.3724.9323.8024.4724.471,457,500
15 Dec 202324.0624.3523.4024.1924.191,608,500
14 Dec 202323.5824.7823.5023.7923.792,106,400
13 Dec 202321.3622.9720.9522.9722.971,010,700
12 Dec 202322.0822.1420.9421.4721.471,058,300
11 Dec 202322.0022.4621.7022.2922.29789,800
08 Dec 202322.0622.8021.4522.0922.091,172,400
07 Dec 202322.1022.5121.7322.0622.06873,300
06 Dec 202322.2622.7921.7321.7921.79951,400
05 Dec 202322.3722.6921.7621.9321.931,283,400
04 Dec 202321.8423.0821.7022.6422.641,624,400
01 Dec 202320.9222.2720.5721.8821.881,184,200
30 Nov 202320.9821.7120.5321.0321.031,510,000
29 Nov 202321.1321.5220.6320.9120.911,363,800
28 Nov 202320.1120.7719.7520.6820.68964,000
27 Nov 202320.6320.7320.2520.2720.271,133,300
24 Nov 202320.8621.1320.7620.8820.88369,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...