CSIQ - Canadian Solar Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201917.7517.8817.0417.0717.07333,350
May 22, 201917.8418.1117.7017.9317.93581,100
May 21, 201917.6718.2317.6717.9417.94509,600
May 20, 201917.3817.6216.9017.4417.44579,300
May 17, 201918.0118.2217.5017.5117.511,106,100
May 16, 201918.1418.5918.0918.4318.43409,500
May 15, 201917.6118.2517.6118.1218.12524,900
May 14, 201917.8718.2717.7717.8817.88675,700
May 13, 201919.0019.0017.6517.8317.83991,900
May 10, 201918.7619.3918.6119.1219.12775,600
May 09, 201919.3719.4518.5818.8718.87882,700
May 08, 201920.1820.2719.5319.6619.66516,000
May 07, 201919.9920.2819.7520.1420.14499,200
May 06, 201920.6620.8320.0220.0320.03869,600
May 03, 201920.5021.4620.3821.4521.451,674,400
May 02, 201920.6520.9120.2020.4020.40622,600
May 01, 201920.1820.8320.1320.6320.63873,700
Apr 30, 201919.9220.0719.5919.9819.98544,700
Apr 29, 201920.5820.5919.9520.0320.03426,100
Apr 26, 201920.0820.3120.0020.2720.27517,400
Apr 25, 201920.0620.4619.9320.0620.06580,400
Apr 24, 201920.2520.7520.1620.1820.18893,600
Apr 23, 201919.6720.3019.6420.2620.261,530,500
Apr 22, 201919.0219.6319.0219.5819.58765,200
Apr 18, 201919.1919.3718.9019.0119.01612,100
Apr 17, 201919.3319.7519.0019.1419.14875,900
Apr 16, 201918.9619.3618.8619.1219.12838,100
Apr 15, 201918.8019.0218.6418.8318.83810,000
Apr 12, 201918.5519.1018.4418.8218.821,567,900
Apr 11, 201918.7218.8718.2518.4618.46629,300
Apr 10, 201919.0119.3718.4318.8118.81681,900
Apr 09, 201919.4519.5418.8518.9218.92666,300
Apr 08, 201919.3019.5519.0619.4519.45350,700
Apr 05, 201919.3019.5419.2219.3219.32558,900
Apr 04, 201919.1519.2518.9119.1419.14372,400
Apr 03, 201919.1319.3518.7119.1419.14580,000
Apr 02, 201919.0119.2518.4018.9918.99776,000
Apr 01, 201918.7519.1918.6419.0919.09672,500
Mar 29, 201918.8119.1218.4118.6318.63597,900
Mar 28, 201918.2318.8518.1418.7818.78830,400
Mar 27, 201918.1618.4517.6318.3018.30792,400
Mar 26, 201918.6818.7017.9218.2018.201,052,400
Mar 25, 201918.7418.8218.1418.5218.521,920,100
Mar 22, 201919.2019.2418.4918.7518.753,732,600
Mar 21, 201921.5421.5419.1019.2819.285,554,000
Mar 20, 201923.4823.7623.0123.6223.621,319,500
Mar 19, 201923.3723.6323.2723.4823.48790,000
Mar 18, 201923.4023.7022.9223.3323.33649,700
Mar 15, 201923.6023.7523.1223.2923.29700,600
Mar 14, 201923.7523.8323.2923.4823.48459,700
Mar 13, 201923.7223.9023.2623.6623.661,029,800
Mar 12, 201923.6024.0023.3723.6323.63769,700
Mar 11, 201923.2423.7523.0723.5623.56702,400
Mar 08, 201923.0023.4822.0823.0723.07710,900
Mar 07, 201923.5323.9322.7523.3023.30560,600
Mar 06, 201924.0424.2223.1923.5523.55705,500
Mar 05, 201924.3524.6223.9724.2124.21373,500
Mar 04, 201925.2025.2423.8624.4324.43690,500
Mar 01, 201924.9725.8924.6424.9924.991,208,600
Feb 28, 201924.1825.0723.9724.6624.66803,500
Feb 27, 201923.6824.2323.4624.1924.19569,600
Feb 26, 201923.4624.4123.4523.8523.85739,900
Feb 25, 201924.6525.0223.1623.6023.601,387,100
Feb 22, 201922.3224.3722.3224.3224.321,746,000
Feb 21, 201921.4622.2421.4622.1822.18694,400
Feb 20, 201922.5022.8321.3721.5521.551,452,200
Feb 19, 201920.6722.5520.6022.3022.301,623,800
Feb 15, 201921.2521.4620.1020.5420.54801,800
Feb 14, 201920.9421.4020.9021.1421.14610,900
Feb 13, 201921.3121.3620.7221.1121.11577,500
Feb 12, 201921.5921.7221.1421.3321.33666,800
Feb 11, 201921.0821.8321.0821.3321.33818,200
Feb 08, 201920.4120.8220.1520.5720.57589,900
Feb 07, 201921.0221.5320.2520.5320.53828,000
Feb 06, 201920.9522.1920.8520.9520.952,195,300
Feb 05, 201919.9520.3319.4819.7919.79484,700
Feb 04, 201919.9120.3619.6619.9719.97579,500
Feb 01, 201921.5721.6719.4119.7619.761,547,600
Jan 31, 201920.8021.6920.6021.5721.57686,900
Jan 30, 201920.7221.0720.4420.8920.89509,700
Jan 29, 201920.8321.0720.3720.5820.58885,800
Jan 28, 201919.5020.6819.4020.5320.531,115,800
Jan 25, 201918.1119.8318.1119.5119.511,129,800
Jan 24, 201917.4818.3517.2118.1418.14556,400
Jan 23, 201917.1517.7417.0117.3417.34662,200
Jan 22, 201917.8418.0017.2117.2817.28690,600
Jan 18, 201918.3518.4917.8518.0318.03621,000
Jan 17, 201918.0018.4017.9018.1818.18556,000
Jan 16, 201918.1118.2517.7818.1718.17535,600
Jan 15, 201917.7918.1617.7418.1218.12737,200
Jan 14, 201917.6618.1517.5417.7017.701,021,500
Jan 11, 201917.4717.8517.3617.6617.66537,800
Jan 10, 201917.0617.7916.8017.6217.62610,400
Jan 09, 201917.2617.6417.1317.2117.21726,300
Jan 08, 201916.9817.4216.8217.1317.13557,100
Jan 07, 201916.0617.4015.9616.8016.80855,600
Jan 04, 201915.4316.5315.2016.3716.371,127,500
Jan 03, 201915.0215.2714.8015.1415.14906,400
Jan 02, 201914.0514.7614.0014.4414.44357,500
Dec 31, 201814.6214.6714.0814.3414.34370,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...