CSIQ: Historical Prices for Canadian Solar Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.96	21.32	20.36	21.01	1,492,000	21.01
19-Nov-09	20.59	21.96	20.05	21.42	3,559,800	21.42
18-Nov-09	20.45	20.98	20.33	20.62	2,428,800	20.62
17-Nov-09	20.10	21.05	19.40	20.11	5,202,800	20.11
16-Nov-09	18.67	19.90	18.55	19.70	3,547,100	19.70
13-Nov-09	16.83	18.49	16.77	18.45	2,005,300	18.45
12-Nov-09	16.97	17.44	16.68	16.72	750,100	16.72
11-Nov-09	17.20	17.39	16.75	17.15	725,200	17.15
10-Nov-09	17.10	17.55	16.63	17.04	850,700	17.04
9-Nov-09	17.11	17.20	16.88	17.10	893,900	17.10
6-Nov-09	16.44	17.00	16.15	16.78	1,030,400	16.78
5-Nov-09	16.02	16.70	16.02	16.68	993,600	16.68
4-Nov-09	16.70	17.07	15.87	15.92	1,292,300	15.92
3-Nov-09	14.82	16.50	14.75	16.41	1,969,800	16.41
2-Nov-09	14.83	15.20	14.31	14.69	874,600	14.69
30-Oct-09	15.67	15.72	14.33	14.58	1,877,700	14.58
29-Oct-09	13.84	15.62	13.66	15.61	2,811,700	15.61
28-Oct-09	14.82	15.00	13.78	13.91	1,767,100	13.91
27-Oct-09	15.50	16.00	14.86	15.00	1,080,000	15.00
26-Oct-09	16.15	16.52	15.48	15.59	1,244,500	15.59
23-Oct-09	16.25	16.59	15.99	16.00	1,537,900	16.00
22-Oct-09	16.15	16.32	15.90	16.21	961,800	16.21
21-Oct-09	16.67	16.88	16.25	16.26	1,070,400	16.26
20-Oct-09	16.70	16.80	16.08	16.77	1,478,000	16.77
19-Oct-09	16.50	16.81	16.13	16.70	1,699,600	16.70
16-Oct-09	15.87	16.73	15.55	16.31	5,775,000	16.31
15-Oct-09	16.80	16.94	16.25	16.26	2,050,900	16.26
14-Oct-09	17.25	17.67	16.81	17.02	2,339,100	17.02
13-Oct-09	17.98	18.02	17.21	17.54	1,024,900	17.54
12-Oct-09	17.99	18.42	17.80	18.05	644,500	18.05
9-Oct-09	17.61	18.00	17.51	17.76	634,600	17.76
8-Oct-09	17.48	17.99	17.39	17.67	1,089,800	17.67
7-Oct-09	16.83	17.39	16.81	17.37	864,800	17.37
6-Oct-09	16.63	17.13	16.63	16.95	846,000	16.95
5-Oct-09	16.02	16.45	16.02	16.35	610,000	16.35
2-Oct-09	15.64	16.55	15.20	15.99	1,014,100	15.99
1-Oct-09	16.97	17.21	16.04	16.13	980,300	16.13
30-Sep-09	17.10	17.52	16.52	17.22	1,115,400	17.22
29-Sep-09	16.84	17.29	16.72	16.99	672,500	16.99
28-Sep-09	16.74	16.99	16.32	16.90	755,100	16.90
25-Sep-09	16.31	16.98	16.03	16.74	852,900	16.74
24-Sep-09	17.55	17.71	16.42	16.54	1,657,000	16.54
23-Sep-09	18.37	18.49	17.45	17.53	1,120,700	17.53
22-Sep-09	18.26	18.95	18.20	18.33	1,983,300	18.33
21-Sep-09	17.15	18.30	16.73	18.15	1,715,300	18.15
18-Sep-09	17.94	18.10	17.41	17.62	904,200	17.62
17-Sep-09	18.00	18.50	17.10	17.80	2,480,200	17.80
16-Sep-09	16.80	17.35	16.70	17.35	1,090,500	17.35
15-Sep-09	16.52	16.95	16.16	16.53	1,354,700	16.53
14-Sep-09	16.12	16.46	15.72	16.19	1,181,800	16.19
11-Sep-09	17.47	17.77	16.20	16.58	1,446,300	16.58
10-Sep-09	16.63	17.49	16.46	17.37	1,526,700	17.37
9-Sep-09	16.73	17.16	16.14	16.36	1,883,900	16.36
8-Sep-09	15.27	16.85	15.16	16.70	2,521,900	16.70
4-Sep-09	14.70	15.00	14.46	14.90	844,100	14.90
3-Sep-09	14.20	14.62	13.80	14.61	971,100	14.61
2-Sep-09	13.37	14.19	13.16	13.76	1,099,900	13.76
1-Sep-09	14.55	14.98	13.55	13.71	1,346,200	13.71
31-Aug-09	14.75	14.88	14.21	14.74	823,100	14.74
28-Aug-09	15.35	15.50	14.90	15.19	811,400	15.19
27-Aug-09	14.61	15.28	14.00	15.18	1,756,200	15.18
26-Aug-09	15.56	15.73	14.70	14.76	1,966,400	14.76
25-Aug-09	15.04	15.26	14.44	14.93	1,924,900	14.93
24-Aug-09	16.18	16.55	15.20	15.30	1,659,100	15.30
21-Aug-09	16.80	16.87	15.88	15.98	1,835,400	15.98
20-Aug-09	16.07	16.83	15.88	16.55	1,387,500	16.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions