L5A.F - Canadian Solar Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201920.5020.5420.1820.1820.18151
Sep 20, 201919.7720.1719.7720.0520.05250
Sep 19, 201919.4520.0219.4520.0220.022
Sep 18, 201919.6120.0419.3019.3019.30350
Sep 17, 201919.3019.3019.3019.3019.30-
Sep 16, 201919.0619.4319.0619.4319.4350
Sep 13, 201919.2719.2718.8818.8818.88100
Sep 12, 201919.1119.1119.1119.1119.11-
Sep 11, 201919.0019.7619.0019.7619.76212
Sep 10, 201919.2019.2019.2019.2019.20-
Sep 09, 201920.4120.4120.4120.4120.41-
Sep 06, 201920.6720.7920.6720.7920.79-
Sep 05, 201920.9021.3120.9021.3021.3040
Sep 04, 201920.9220.9220.9220.9220.92-
Sep 03, 201921.1821.1821.1821.1821.18-
Sep 02, 201921.5021.5021.5021.5021.5050
Aug 30, 201920.8820.8820.8820.8820.88-
Aug 29, 201920.6720.6720.6720.6720.67-
Aug 28, 201920.1520.8220.1520.8220.82-
Aug 27, 201920.5920.5920.5920.5920.59-
Aug 26, 201920.1920.7320.1920.7320.73-
Aug 23, 201921.2621.2620.4220.4220.42406
Aug 22, 201921.9022.2821.9022.2822.2880
Aug 21, 201921.4422.0621.4422.0622.067
Aug 20, 201921.7621.7621.7621.7621.76-
Aug 19, 201921.0821.9321.0821.9321.93-
Aug 16, 201920.5821.2120.5821.0321.031,168
Aug 15, 201918.3021.2018.3020.9020.901,100
Aug 14, 201919.3819.3818.6418.6418.64500
Aug 13, 201918.8219.5018.8219.5019.501,800
Aug 12, 201919.3119.3119.3119.3119.31-
Aug 09, 201919.6920.0719.6920.0720.07100
Aug 08, 201919.2019.2019.2019.2019.20-
Aug 07, 201918.4818.5118.4818.5118.51150
Aug 06, 201918.0518.0518.0518.0518.05-
Aug 05, 201919.2119.2218.3018.3018.30589
Aug 02, 201919.8720.0719.8620.0720.07283
Aug 01, 201919.1019.3019.1019.3019.30500
Jul 31, 201918.8018.8018.8018.8018.80-
Jul 30, 201918.4318.4318.4318.4318.43-
Jul 29, 201918.1718.3518.1718.3518.35-
Jul 26, 201917.9418.1017.9418.0518.053,840
Jul 25, 201918.3318.5218.3318.3418.341,065
Jul 24, 201918.3018.3018.3018.3018.30-
Jul 23, 201918.4718.4718.4718.4718.47-
Jul 22, 201918.4818.4818.0018.0018.001,200
Jul 19, 201918.2318.2318.2318.2318.2315
Jul 18, 201918.1518.1518.1518.1518.15-
Jul 17, 201918.3018.6018.3018.5018.5015
Jul 16, 201918.2018.2018.2018.2018.20-
Jul 15, 201918.3018.3018.3018.3018.30150
Jul 12, 201918.0018.5018.0018.3018.30110
Jul 11, 201918.7018.7018.7018.7018.70-
Jul 10, 201919.2019.2018.8018.8018.8050
Jul 09, 201919.4019.4019.4019.4019.40-
Jul 08, 201920.0020.0019.7019.7019.70125
Jul 05, 201919.4319.5019.4319.5019.50125
Jul 04, 201919.4119.4119.4119.4119.41-
Jul 03, 201919.6019.6019.5119.5119.51-
Jul 02, 201919.5319.5319.5319.5319.53-
Jul 01, 201919.2719.9319.2719.9019.901
Jun 28, 201919.1419.1419.1419.1419.14-
Jun 27, 201918.5718.9618.5518.9618.9675
Jun 26, 201918.5418.5418.5418.5418.54-
Jun 25, 201919.2619.2619.0619.0619.06352
Jun 24, 201919.1919.2119.1019.2119.21552
Jun 21, 201919.2919.3919.2919.3919.39-
Jun 20, 201919.6320.1019.6320.1020.10300
Jun 19, 201919.3919.6919.3919.6919.6950
Jun 18, 201918.7619.3618.7619.3619.36-
Jun 17, 201919.1419.1419.0219.0219.0214
Jun 14, 201919.0819.0819.0819.0819.08-
Jun 13, 201918.5818.9818.5818.9818.98-
Jun 12, 201918.4618.4618.4618.4618.46280
Jun 11, 201918.6519.0118.2718.2718.27205
Jun 07, 201918.6518.6518.6518.6518.65-
Jun 06, 201918.4018.4018.4018.4018.40-
Jun 05, 201918.1218.1218.1218.1218.12-
Jun 04, 201917.4717.8517.4517.8517.8550
Jun 03, 201916.9316.9316.8916.8916.89600
May 31, 201917.2617.2617.2617.2617.26-
May 30, 201915.7317.1915.7317.1917.191,380
May 29, 201915.7715.7915.7715.7915.79-
May 28, 201915.8516.0015.8516.0016.00119
May 27, 201915.5815.5815.5815.5815.58-
May 24, 201915.3615.7215.3615.7215.72-
May 23, 201915.9315.9315.9315.9315.93-
May 22, 201915.9215.9315.9215.9315.9370
May 21, 201915.4916.2015.4916.2016.2040
May 20, 201915.7015.7015.4015.6915.695,349
May 17, 201916.6516.6615.8215.8215.822
May 16, 201916.0116.2216.0116.2216.22-
May 15, 201915.8016.0415.8015.9815.98-
May 14, 201915.7215.8715.7215.8715.87-
May 13, 201917.0217.1016.0816.0816.08380
May 10, 201916.6416.8516.6416.7916.79300
May 09, 201917.3817.3816.5416.8916.89500
May 08, 201917.7917.9017.5517.5517.55-
May 07, 201917.9518.0617.9217.9217.92300
May 06, 201917.7518.4517.7018.4518.45635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...