-
5 DAY PERFORMANCE
+3.86% -
1 MONTH PERFORMANCE
-8.64% -
3 MONTH PERFORMANCE
-31.16% -
6 MONTH PERFORMANCE
-39.92% -
YEAR-TO-DATE PERFORMANCE
-52.84% -
1 YEAR PERFORMANCE
-53.06%
Canadian Solar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $13.29 | $12.28 (-7.6%) | $13.96 | $12.18 | 6.49 M | $815.56 M |
| 08/21/2024 | $14.57 | $14.56 (-0.07%) | $14.82 | $14.52 | 1.15 M | $966.98 M |
| 08/20/2024 | $14.69 | $14.49 (-1.36%) | $14.86 | $14.38 | 1.21 M | $962.34 M |
| 08/19/2024 | $14.46 | $14.86 (2.77%) | $14.94 | $14.44 | 846,744 | $986.91 M |
| 08/16/2024 | $14.67 | $14.75 (0.55%) | $14.95 | $14.55 | 847,133 | $975.93 M |
| 08/15/2024 | $14.60 | $14.71 (0.75%) | $15.02 | $14.54 | 1.03 M | $973.28 M |
| 08/14/2024 | $14.66 | $14.17 (-3.34%) | $14.85 | $14.01 | 817,200 | $937.55 M |
| 08/13/2024 | $13.35 | $14.58 (9.21%) | $14.64 | $13.25 | 1.50 M | $964.68 M |
| 08/12/2024 | $13.53 | $13.20 (-2.44%) | $13.76 | $13.18 | 930,327 | $873.37 M |
| 08/09/2024 | $13.91 | $13.54 (-2.66%) | $13.93 | $13.46 | 1.19 M | $895.87 M |
| 08/08/2024 | $13.54 | $13.91 (2.73%) | $14.19 | $13.51 | 1.02 M | $920.35 M |
| 08/07/2024 | $14.50 | $13.44 (-7.31%) | $14.56 | $13.41 | 2.05 M | $889.25 M |
| 08/06/2024 | $14.17 | $14.05 (-0.85%) | $14.46 | $13.94 | 636,621 | $929.61 M |
| 08/05/2024 | $13.50 | $14.06 (4.15%) | $14.46 | $13.04 | 1.56 M | $930.27 M |
| 08/02/2024 | $15.00 | $14.49 (-3.4%) | $15.18 | $14.43 | 1.97 M | $958.72 M |
| 08/01/2024 | $16.76 | $15.64 (-6.68%) | $17.05 | $15.12 | 2.08 M | $1.03 B |
| 07/31/2024 | $16.55 | $16.58 (0.18%) | $17.25 | $16.37 | 1.20 M | $1.10 B |
| 07/30/2024 | $17.00 | $16.23 (-4.53%) | $17.13 | $16.13 | 983,909 | $1.07 B |
| 07/29/2024 | $17.20 | $16.99 (-1.22%) | $17.32 | $16.72 | 1.07 M | $1.12 B |
| 07/26/2024 | $16.65 | $17.13 (2.88%) | $17.25 | $16.49 | 1.43 M | $1.13 B |
| 07/25/2024 | $15.79 | $16.20 (2.6%) | $16.73 | $15.75 | 1.32 M | $1.07 B |
| 07/24/2024 | $16.13 | $15.86 (-1.67%) | $16.67 | $15.77 | 1.47 M | $1.05 B |
| 07/23/2024 | $15.75 | $16.17 (2.67%) | $16.19 | $15.66 | 753,713 | $1.07 B |
| 07/22/2024 | $16.32 | $16.00 (-1.96%) | $16.44 | $15.87 | 852,320 | $1.06 B |
| 07/19/2024 | $16.62 | $15.79 (-4.99%) | $16.66 | $15.77 | 949,187 | $1.04 B |
| 07/18/2024 | $16.91 | $16.70 (-1.24%) | $17.93 | $16.48 | 2.49 M | $1.10 B |
| 07/17/2024 | $16.45 | $16.50 (0.3%) | $16.91 | $16.05 | 1.46 M | $1.09 B |
| 07/16/2024 | $15.46 | $16.77 (8.47%) | $16.79 | $15.14 | 2.01 M | $1.11 B |
| 07/15/2024 | $16.28 | $15.35 (-5.71%) | $16.59 | $15.32 | 2.55 M | $1.02 B |
| 07/12/2024 | $17.58 | $17.28 (-1.71%) | $17.84 | $17.22 | 1.07 M | $1.14 B |
| 07/11/2024 | $16.98 | $17.41 (2.53%) | $17.80 | $16.71 | 3.45 M | $1.15 B |
| 07/10/2024 | $15.85 | $16.13 (1.77%) | $16.23 | $15.61 | 831,833 | $1.07 B |
| 07/09/2024 | $15.53 | $15.64 (0.71%) | $15.78 | $15.04 | 1.08 M | $1.03 B |
| 07/08/2024 | $15.61 | $15.53 (-0.51%) | $15.77 | $15.32 | 974,192 | $1.03 B |
| 07/05/2024 | $15.73 | $15.35 (-2.42%) | $15.91 | $15.28 | 955,884 | $1.02 B |
| 07/03/2024 | $14.74 | $15.72 (6.65%) | $15.77 | $14.71 | 1.15 M | $1.04 B |
| 07/02/2024 | $14.02 | $14.54 (3.71%) | $14.54 | $13.80 | 1.61 M | $962.03 M |
| 07/01/2024 | $14.75 | $14.01 (-5.02%) | $14.80 | $13.91 | 1.95 M | $926.97 M |
| 06/28/2024 | $15.48 | $14.75 (-4.72%) | $15.70 | $14.70 | 1.93 M | $975.93 M |
| 06/27/2024 | $15.31 | $15.50 (1.24%) | $15.54 | $15.16 | 851,514 | $1.03 B |
| 06/26/2024 | $15.16 | $15.38 (1.45%) | $15.46 | $15.05 | 994,510 | $1.02 B |
| 06/25/2024 | $15.84 | $15.25 (-3.72%) | $15.85 | $15.05 | 1.53 M | $1.01 B |
| 06/24/2024 | $15.77 | $15.94 (1.08%) | $16.35 | $15.59 | 1.89 M | $1.05 B |
| 06/21/2024 | $16.05 | $15.77 (-1.74%) | $16.12 | $15.70 | 1.62 M | $1.04 B |
| 06/20/2024 | $16.02 | $16.02 (0%) | $16.13 | $15.66 | 1.40 M | $1.06 B |
| 06/18/2024 | $16.25 | $16.18 (-0.43%) | $16.66 | $16.14 | 1.15 M | $1.07 B |
| 06/17/2024 | $16.96 | $16.45 (-3.01%) | $17.20 | $16.18 | 1.51 M | $1.09 B |
| 06/14/2024 | $17.81 | $17.04 (-4.32%) | $17.97 | $17.01 | 1.02 M | $1.13 B |
| 06/13/2024 | $18.37 | $18.07 (-1.63%) | $18.73 | $17.98 | 1.16 M | $1.20 B |
| 06/12/2024 | $18.25 | $18.37 (0.66%) | $19.12 | $18.05 | 1.47 M | $1.22 B |
| 06/11/2024 | $17.40 | $17.97 (3.28%) | $18.04 | $17.10 | 871,678 | $1.19 B |