-
5 DAY PERFORMANCE
+6.73% -
1 MONTH PERFORMANCE
-0.50% -
3 MONTH PERFORMANCE
-11.72% -
6 MONTH PERFORMANCE
-32.62% -
YEAR-TO-DATE PERFORMANCE
-54.63% -
1 YEAR PERFORMANCE
-43.28%
Canadian Solar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.17 | $11.91 (6.62%) | $11.96 | $11.03 | 1.50 M | $790.99 M |
| 11/21/2024 | $11.71 | $11.30 (-3.5%) | $11.71 | $11.24 | 1.92 M | $750.48 M |
| 11/20/2024 | $11.20 | $11.80 (5.36%) | $11.81 | $11.12 | 1.86 M | $783.68 M |
| 11/19/2024 | $11.07 | $11.06 (-0.09%) | $11.23 | $10.91 | 1.51 M | $734.54 M |
| 11/18/2024 | $11.00 | $11.15 (1.36%) | $11.32 | $10.93 | 1.90 M | $740.51 M |
| 11/15/2024 | $11.92 | $10.99 (-7.8%) | $12.00 | $10.94 | 3.31 M | $729.89 M |
| 11/14/2024 | $11.93 | $11.77 (-1.34%) | $12.06 | $11.37 | 3.07 M | $781.69 M |
| 11/13/2024 | $12.20 | $11.91 (-2.38%) | $12.54 | $11.78 | 2.15 M | $790.99 M |
| 11/12/2024 | $12.19 | $12.09 (-0.82%) | $12.41 | $11.87 | 2.55 M | $802.94 M |
| 11/11/2024 | $12.08 | $12.58 (4.14%) | $12.69 | $11.90 | 2.84 M | $835.48 M |
| 11/08/2024 | $12.90 | $12.10 (-6.2%) | $12.90 | $12.06 | 3.20 M | $803.61 M |
| 11/07/2024 | $13.43 | $13.13 (-2.23%) | $13.67 | $12.97 | 2.62 M | $872.01 M |
| 11/06/2024 | $14.56 | $13.08 (-10.16%) | $14.70 | $12.82 | 4.95 M | $868.69 M |
| 11/05/2024 | $15.71 | $16.33 (3.95%) | $16.33 | $15.51 | 2.07 M | $1.08 B |
| 11/04/2024 | $15.47 | $15.96 (3.17%) | $16.20 | $15.47 | 2.60 M | $1.06 B |
| 11/01/2024 | $14.24 | $15.12 (6.18%) | $15.28 | $14.19 | 2.46 M | $1.00 B |
| 10/31/2024 | $14.17 | $14.24 (0.49%) | $14.46 | $13.93 | 1.42 M | $945.73 M |
| 10/30/2024 | $14.14 | $14.14 (0%) | $14.59 | $13.53 | 1.97 M | $939.09 M |
| 10/29/2024 | $15.12 | $14.02 (-7.28%) | $15.16 | $13.75 | 3.57 M | $931.12 M |
| 10/28/2024 | $13.60 | $15.51 (14.04%) | $15.91 | $13.36 | 5.84 M | $1.03 B |
| 10/25/2024 | $12.42 | $13.41 (7.97%) | $13.85 | $12.30 | 3.75 M | $890.61 M |
| 10/24/2024 | $12.13 | $12.21 (0.66%) | $12.55 | $12.08 | 1.27 M | $810.91 M |
| 10/23/2024 | $13.29 | $11.96 (-10.01%) | $13.30 | $11.93 | 3.28 M | $794.31 M |
| 10/22/2024 | $12.13 | $12.70 (4.7%) | $13.04 | $12.11 | 2.86 M | $843.45 M |
| 10/21/2024 | $12.39 | $12.63 (1.94%) | $12.73 | $12.22 | 1.57 M | $838.81 M |
| 10/18/2024 | $12.59 | $12.55 (-0.32%) | $13.04 | $12.51 | 2.21 M | $833.49 M |
| 10/17/2024 | $12.59 | $12.27 (-2.54%) | $12.69 | $12.18 | 1.91 M | $814.90 M |
| 10/16/2024 | $12.76 | $12.67 (-0.71%) | $12.97 | $12.62 | 1.28 M | $841.46 M |
| 10/15/2024 | $13.11 | $12.61 (-3.81%) | $13.22 | $12.58 | 2.70 M | $837.48 M |
| 10/14/2024 | $13.95 | $13.35 (-4.3%) | $13.95 | $13.20 | 1.60 M | $886.62 M |
| 10/11/2024 | $13.70 | $13.98 (2.04%) | $14.35 | $13.55 | 2.37 M | $928.46 M |
| 10/10/2024 | $15.00 | $13.78 (-8.13%) | $15.10 | $13.78 | 2.79 M | $915.18 M |
| 10/09/2024 | $15.32 | $15.06 (-1.7%) | $16.22 | $15.01 | 2.07 M | $1.00 B |
| 10/08/2024 | $16.63 | $15.63 (-6.01%) | $16.64 | $15.20 | 3.41 M | $1.04 B |
| 10/07/2024 | $16.28 | $17.47 (7.31%) | $19.55 | $16.24 | 6.96 M | $1.16 B |
| 10/04/2024 | $15.51 | $15.84 (2.13%) | $16.10 | $15.26 | 1.30 M | $1.05 B |
| 10/03/2024 | $15.36 | $15.03 (-2.15%) | $15.59 | $14.96 | 1.13 M | $998.20 M |
| 10/02/2024 | $16.41 | $15.66 (-4.57%) | $16.41 | $15.46 | 1.06 M | $1.04 B |
| 10/01/2024 | $16.55 | $16.17 (-2.3%) | $16.63 | $15.55 | 1.46 M | $1.07 B |
| 09/30/2024 | $16.76 | $16.76 (0%) | $17.20 | $16.53 | 2.18 M | $1.11 B |
| 09/27/2024 | $15.25 | $16.17 (6.03%) | $16.30 | $15.18 | 2.40 M | $1.07 B |
| 09/26/2024 | $14.63 | $14.90 (1.85%) | $14.95 | $14.29 | 1.41 M | $989.56 M |
| 09/25/2024 | $14.63 | $13.97 (-4.51%) | $14.75 | $13.92 | 1.21 M | $927.80 M |
| 09/24/2024 | $14.81 | $14.93 (0.81%) | $15.21 | $14.64 | 1.23 M | $991.56 M |
| 09/23/2024 | $14.06 | $14.43 (2.63%) | $14.52 | $13.68 | 992,000 | $958.35 M |
| 09/20/2024 | $14.17 | $14.05 (-0.85%) | $14.30 | $13.73 | 1.33 M | $933.11 M |
| 09/19/2024 | $15.27 | $14.34 (-6.09%) | $15.30 | $14.26 | 1.22 M | $952.37 M |
| 09/18/2024 | $14.06 | $14.65 (4.2%) | $15.28 | $13.99 | 1.49 M | $972.96 M |
| 09/17/2024 | $13.92 | $14.06 (1.01%) | $14.22 | $13.72 | 826,425 | $933.78 M |
| 09/16/2024 | $13.90 | $13.66 (-1.73%) | $14.02 | $13.61 | 980,200 | $907.21 M |
| 09/13/2024 | $14.09 | $13.98 (-0.78%) | $14.41 | $13.80 | 1.09 M | $928.46 M |
| 09/12/2024 | $13.85 | $13.90 (0.36%) | $14.22 | $13.50 | 1.21 M | $923.15 M |
| 09/11/2024 | $12.83 | $13.83 (7.79%) | $13.89 | $12.78 | 3.09 M | $918.50 M |
| 09/10/2024 | $11.84 | $12.37 (4.48%) | $12.40 | $11.41 | 1.73 M | $821.54 M |
| 09/09/2024 | $11.87 | $11.90 (0.25%) | $12.17 | $11.62 | 1.41 M | $790.32 M |
| 09/06/2024 | $12.50 | $11.91 (-4.72%) | $12.50 | $11.80 | 1.87 M | $790.99 M |
| 09/05/2024 | $12.48 | $12.51 (0.24%) | $12.85 | $12.31 | 1.01 M | $830.84 M |
| 09/04/2024 | $12.22 | $12.46 (1.96%) | $12.63 | $12.14 | 1.46 M | $827.52 M |
| 09/03/2024 | $12.46 | $12.25 (-1.69%) | $12.71 | $12.04 | 1.59 M | $813.57 M |
| 08/30/2024 | $12.60 | $12.63 (0.24%) | $12.87 | $12.38 | 1.16 M | $838.81 M |
| 08/29/2024 | $12.48 | $12.51 (0.24%) | $12.74 | $12.31 | 1.41 M | $830.84 M |
| 08/28/2024 | $12.93 | $12.40 (-4.1%) | $12.95 | $12.25 | 2.47 M | $823.53 M |
| 08/27/2024 | $13.22 | $13.04 (-1.36%) | $13.28 | $12.72 | 1.70 M | $866.04 M |
| 08/26/2024 | $13.63 | $13.53 (-0.73%) | $13.96 | $13.34 | 1.91 M | $898.58 M |
| 08/23/2024 | $12.46 | $13.48 (8.19%) | $13.48 | $12.42 | 4.20 M | $895.26 M |