Singapore markets open in 8 hours 20 minutes

Canadian Solar Inc. (CSIQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.37+0.47 (+1.18%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202041.3042.3838.9140.3740.372,660,500
22 Oct 202039.6040.2637.5239.9039.903,119,400
21 Oct 202044.5544.8039.2739.5139.516,105,000
20 Oct 202039.7544.8639.0844.1244.127,405,400
19 Oct 202038.4840.5337.5039.4639.462,499,900
16 Oct 202039.7039.9837.7337.9737.972,366,900
15 Oct 202038.0039.5237.2538.9138.911,771,000
14 Oct 202039.3040.3739.0839.7039.701,675,200
13 Oct 202037.2840.0937.2539.2439.242,462,700
12 Oct 202041.0041.1037.0637.8537.854,944,800
09 Oct 202039.5242.0539.2941.6241.622,592,500
08 Oct 202041.6342.0038.5339.4839.484,345,400
07 Oct 202040.0042.7439.7040.7840.783,928,000
06 Oct 202038.5639.9937.6338.9238.923,229,900
05 Oct 202036.5038.4136.4938.2538.252,061,700
02 Oct 202035.1036.9935.0035.9035.901,913,200
01 Oct 202035.5936.7334.6636.3536.351,879,100
30 Sep 202034.4236.2334.0935.1035.103,336,300
29 Sep 202033.7834.4032.9334.0434.042,024,400
28 Sep 202033.1534.2132.5434.0234.022,808,600
25 Sep 202029.8932.3729.7732.1832.182,774,900
24 Sep 202029.6430.3728.7029.9029.901,909,700
23 Sep 202030.1931.6330.0130.2830.282,001,400
22 Sep 202029.8729.8728.7829.6529.65970,100
21 Sep 202028.3329.5228.3329.4329.431,327,100
18 Sep 202029.7130.1629.2329.2829.282,035,500
17 Sep 202029.8030.2029.2529.5229.521,382,600
16 Sep 202031.4731.9030.2930.4830.481,639,000
15 Sep 202030.5332.2330.5331.2731.273,125,100
14 Sep 202028.9730.2128.0930.1430.142,262,600
11 Sep 202027.9929.2127.9828.4228.424,871,000
10 Sep 202028.7329.5126.8027.6827.688,254,400
09 Sep 202030.6031.3030.4030.9730.971,337,600
08 Sep 202029.0031.1428.6629.8629.861,439,700
04 Sep 202030.2231.1828.3530.3030.301,985,200
03 Sep 202032.4533.0030.3530.8330.832,438,700
02 Sep 202034.4034.8732.2233.4933.491,775,100
01 Sep 202032.5934.0132.4933.7533.752,195,100
31 Aug 202032.4534.1031.7832.4932.492,033,100
28 Aug 202029.2532.7228.9232.5232.524,842,400
27 Aug 202028.0028.9827.6128.6428.641,614,500
26 Aug 202028.0028.8327.8028.0528.052,447,600
25 Aug 202027.1227.7826.7327.7227.721,488,600
24 Aug 202026.1427.6326.0627.0627.061,973,600
21 Aug 202025.5926.6525.5925.9625.96940,800
20 Aug 202026.2626.5925.4525.6925.691,224,300
19 Aug 202026.7827.2826.3626.5926.591,439,200
18 Aug 202026.0027.2725.7526.7026.701,999,100
17 Aug 202026.0826.4825.6325.9425.941,253,300
14 Aug 202026.4126.4125.5125.8925.891,518,600
13 Aug 202025.0726.5524.6026.3826.382,397,900
12 Aug 202024.0025.7324.0025.0325.031,806,300
11 Aug 202024.5424.7223.3224.0424.041,184,500
10 Aug 202025.2025.4823.9424.4624.461,791,100
07 Aug 202025.0026.7224.6225.3225.324,182,300
06 Aug 202023.6924.1323.3523.6223.621,019,200
05 Aug 202024.1024.1523.1323.7723.77970,100
04 Aug 202022.6324.2922.5723.9823.981,440,900
03 Aug 202022.2122.4722.0422.4222.42827,600
31 Jul 202022.6822.7521.6522.1422.14941,200
30 Jul 202022.5222.6021.7222.5522.551,020,900
29 Jul 202023.1023.5422.6722.7722.77937,500
28 Jul 202024.3724.5323.0123.0123.011,085,700
27 Jul 202023.5124.6623.4624.6324.632,145,500
24 Jul 202022.6322.8822.1322.7622.76786,000
23 Jul 202023.0723.4422.5822.9622.96703,200
22 Jul 202023.1823.6422.8723.0023.00837,000
21 Jul 202025.1825.2822.9023.2323.231,758,200
20 Jul 202023.6425.8523.6424.8824.882,363,800
17 Jul 202023.0323.5422.8123.4323.43694,300
16 Jul 202023.3623.4422.5122.8022.80826,200
15 Jul 202024.2024.2423.4523.7323.73733,700
14 Jul 202023.0023.7222.5623.6923.691,028,200
13 Jul 202023.6824.4923.0123.1523.15935,600
10 Jul 202023.9323.9823.1323.4023.40744,600
09 Jul 202024.0024.4923.4023.8923.891,771,900
08 Jul 202022.4723.9822.4323.6723.671,634,600
07 Jul 202022.0622.3521.5422.2922.291,131,800
06 Jul 202020.4022.1820.3522.1022.101,913,900
02 Jul 202019.6220.4319.5220.0420.04885,700
01 Jul 202019.2719.6019.1619.3319.33496,400
30 Jun 202018.9519.5518.9419.2719.27481,900
29 Jun 202018.7419.2118.4219.0319.03566,400
26 Jun 202019.0819.2418.3818.4718.47492,000
25 Jun 202018.7919.1418.5019.1419.14689,400
24 Jun 202018.3018.8718.1318.6618.66727,500
23 Jun 202017.9518.6717.8418.4318.43613,300
22 Jun 202018.1818.2017.6117.7617.76390,200
19 Jun 202018.0818.4017.8918.0518.05874,400
18 Jun 202017.4118.1117.3517.7617.76450,100
17 Jun 202018.1518.2817.3317.4117.41552,600
16 Jun 202018.4918.4917.7118.0718.07689,600
15 Jun 202017.2118.0116.9717.8417.84526,400
12 Jun 202017.5217.9917.2017.7417.74891,900
11 Jun 202017.4917.8616.8216.9516.951,054,800
10 Jun 202019.3119.3118.1518.4418.44933,500
09 Jun 202020.0020.0018.9119.1019.101,255,900
08 Jun 202019.3820.2019.2220.2020.20974,600
05 Jun 202019.5019.6019.1619.2319.231,015,600
04 Jun 202019.1119.8519.1019.2319.231,234,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...