L5A.F - Canadian Solar Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201919.1419.1419.1419.0219.02280
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
May 03, 201918.1918.6718.1918.6718.671
May 02, 201918.3418.5718.3418.3418.341
Apr 30, 201917.8217.8217.5817.5817.58-
Apr 29, 201918.0818.0818.0218.0218.02692
Apr 26, 201917.9217.9217.9217.9217.92-
Apr 25, 201918.1818.1818.0018.1018.1075
Apr 24, 201918.1518.2117.9818.2118.2115
Apr 23, 201917.3217.3217.3217.3217.32-
Apr 18, 201916.8616.9316.8616.9316.936
Apr 17, 201916.8216.8216.8216.8216.82305
Apr 16, 201916.5716.9116.5716.9116.9125
Apr 15, 201916.7216.7216.5616.7216.72176
Apr 12, 201916.2816.2816.2716.2716.2770
Apr 11, 201916.6016.6016.5916.5916.59230
Apr 10, 201916.8816.8816.6516.6516.65896
Apr 09, 201917.1917.3417.1917.3417.3410
Apr 08, 201917.1317.2917.1117.1117.11501
Apr 05, 201916.9617.1216.9617.1217.121,050
Apr 04, 201917.0017.0317.0017.0017.00415
Apr 03, 201916.9116.9116.7716.7916.79785
Apr 02, 201917.1017.1016.7116.7116.71280
Apr 01, 201916.5116.9516.5116.9516.95295
Mar 29, 201916.6316.8016.6316.7416.74200
Mar 28, 201916.1816.4016.1816.4016.40-
Mar 27, 201916.0816.0816.0716.0716.07-
Mar 26, 201916.2916.2916.2916.2916.29125
Mar 25, 201916.6716.6716.1916.1916.19600
Mar 22, 201916.8616.9516.5116.5116.512,250
Mar 21, 201920.6320.8116.9916.9916.995,185
Mar 20, 201920.5820.6920.5820.6920.69600
Mar 19, 201920.4620.4620.4420.4420.446
Mar 18, 201920.6320.6320.3720.3720.3720
Mar 15, 201920.6520.6520.6520.6520.65-
Mar 14, 201921.0021.0020.7920.8220.82190
Mar 13, 201921.0521.0520.8120.8120.8165
Mar 12, 201920.8020.8020.8020.8020.80-
Mar 11, 201920.6420.9420.3920.8720.8750
Mar 08, 201920.6720.6820.6720.6720.67500
Mar 07, 201920.7120.7120.7120.7120.71-
Mar 06, 201921.3021.3020.5720.7820.7867
Mar 05, 201921.4521.4521.4521.4521.45-
Mar 04, 201921.8622.1721.8622.1722.17178
Mar 01, 201921.5622.3221.5622.3222.32763
Feb 28, 201921.1321.6821.1321.6821.68100
Feb 27, 201920.8420.8420.8420.8420.84-
Feb 26, 201920.6720.6720.6020.6020.60168
Feb 25, 201921.2921.5220.6020.6020.605,325
Feb 22, 201919.4420.3319.4420.3320.3350
Feb 21, 201918.9018.9018.9018.9018.90-
Feb 20, 201919.5519.7019.0919.0919.09721
Feb 19, 201918.0718.6218.0718.6218.62-
Feb 18, 201918.0718.0718.0718.0718.07-
Feb 15, 201918.6318.6318.5918.5918.59-
Feb 14, 201918.6118.7018.6118.7018.70-
Feb 13, 201918.7418.7418.5718.5718.5738
Feb 12, 201918.8019.0618.8019.0619.06-
Feb 11, 201918.0718.9118.0718.6718.672,013
Feb 08, 201918.0118.1517.9017.9017.901,000
Feb 07, 201918.6018.6718.1018.1018.102,325
Feb 06, 201917.4019.2117.4018.8318.831,430
Feb 05, 201917.3817.6617.2217.2217.221,000
Feb 04, 201917.1717.4617.1717.4617.46-
Feb 01, 201918.7418.9218.1018.1018.10220
Jan 31, 201918.1118.2818.1118.2218.22-
Jan 30, 201917.9018.0917.9018.0118.011,480
Jan 29, 201917.8518.0617.8418.0618.06600
Jan 28, 201917.0017.9716.8017.9717.971,600
Jan 25, 201915.9315.9315.9315.9315.93-
Jan 24, 201915.1515.5215.1515.5215.52-
Jan 23, 201915.1215.1215.1215.1215.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...