5 DAY PERFORMANCE
+8.26%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
-21.33%
6 MONTH PERFORMANCE
-15.27%
YEAR-TO-DATE PERFORMANCE
+10.79%
1 YEAR PERFORMANCE
-52.14%
Canadian Solar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.35 | $12.15 (7.05%) | $12.18 | $11.26 | 703,572 | |
| 12/31/2024 | $11.38 | $11.12 (-2.28%) | $11.72 | $11.06 | 1.19 M | $744.30 M |
| 12/30/2024 | $11.19 | $11.23 (0.36%) | $11.35 | $10.87 | 1.78 M | $751.66 M |
| 12/27/2024 | $11.45 | $11.38 (-0.61%) | $11.60 | $11.26 | 848,028 | $761.70 M |
| 12/26/2024 | $11.63 | $11.52 (-0.95%) | $11.75 | $11.39 | 1.36 M | $771.07 M |
| 12/24/2024 | $11.77 | $11.81 (0.34%) | $12.05 | $11.76 | 715,600 | $790.48 M |
| 12/23/2024 | $11.48 | $11.73 (2.18%) | $11.74 | $11.36 | 1.26 M | $785.13 M |
| 12/20/2024 | $10.67 | $11.50 (7.78%) | $11.65 | $10.60 | 2.36 M | $769.73 M |
| 12/19/2024 | $11.38 | $10.76 (-5.45%) | $11.48 | $10.74 | 2.45 M | $720.20 M |
| 12/18/2024 | $11.70 | $11.32 (-3.25%) | $12.09 | $11.28 | 1.94 M | $757.68 M |
| 12/17/2024 | $11.28 | $11.67 (3.46%) | $11.83 | $11.17 | 1.87 M | $781.11 M |
| 12/16/2024 | $12.46 | $11.66 (-6.42%) | $12.52 | $11.45 | 2.81 M | $780.44 M |
| 12/13/2024 | $12.86 | $12.69 (-1.32%) | $13.20 | $12.49 | 1.96 M | $849.38 M |
| 12/12/2024 | $12.54 | $12.38 (-1.28%) | $12.78 | $12.24 | 1.53 M | $828.63 M |
| 12/11/2024 | $12.85 | $12.78 (-0.54%) | $13.12 | $12.47 | 1.84 M | $855.41 M |
| 12/10/2024 | $12.39 | $12.65 (2.1%) | $12.78 | $12.11 | 1.69 M | $846.70 M |
| 12/09/2024 | $12.42 | $12.53 (0.89%) | $13.61 | $12.42 | 3.42 M | $838.67 M |
| 12/06/2024 | $11.75 | $12.01 (2.21%) | $12.25 | $11.50 | 2.45 M | $803.87 M |
| 12/05/2024 | $11.82 | $11.46 (-3.05%) | $12.05 | $11.27 | 2.97 M | $767.05 M |
| 12/04/2024 | $12.49 | $12.07 (-3.36%) | $12.58 | $12.04 | 2.63 M | $807.88 M |
| 12/03/2024 | $12.63 | $12.58 (-0.4%) | $12.89 | $12.44 | 1.14 M | $842.02 M |
| 12/02/2024 | $12.47 | $12.72 (2%) | $13.08 | $12.37 | 1.95 M | $851.39 M |
| 11/29/2024 | $12.82 | $12.41 (-3.2%) | $12.95 | $12.37 | 1.19 M | $824.19 M |
| 11/27/2024 | $12.60 | $12.76 (1.27%) | $13.18 | $12.57 | 1.49 M | $847.44 M |
| 11/26/2024 | $12.97 | $12.43 (-4.16%) | $12.97 | $12.36 | 1.57 M | $825.52 M |
| 11/25/2024 | $12.16 | $13.07 (7.48%) | $13.29 | $12.13 | 3.16 M | $868.03 M |
| 11/22/2024 | $11.17 | $11.91 (6.62%) | $11.96 | $11.03 | 1.51 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 |