Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Solar Inc (NQ: CSIQ )

16.21 -0.23 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.37 26.54 26.01 26.23 780,496 -0.20(-0.76%)
Dec 28, 2023 26.05 26.85 26.01 26.43 1,214,101 +0.62(+2.40%)
Dec 27, 2023 26.00 26.09 25.66 25.81 519,879 -0.01(-0.04%)
Dec 26, 2023 25.45 25.95 25.39 25.82 697,864 +0.44(+1.73%)
Dec 22, 2023 25.30 25.64 24.88 25.38 542,931 +0.21(+0.83%)
Dec 21, 2023 24.63 25.34 24.53 25.17 1,017,018 +0.94(+3.88%)
Dec 20, 2023 25.30 25.55 24.21 24.23 687,681 -1.07(-4.23%)
Dec 19, 2023 24.78 25.72 24.54 25.30 1,196,695 +0.83(+3.39%)
Dec 18, 2023 24.37 24.93 23.80 24.47 1,456,947 +0.28(+1.16%)
Dec 15, 2023 24.06 24.34 23.40 24.19 1,608,652 +0.40(+1.68%)
Dec 14, 2023 23.58 24.78 23.50 23.79 2,104,573 +0.82(+3.57%)
Dec 13, 2023 21.36 22.97 20.95 22.97 1,010,606 +1.50(+6.99%)
Dec 12, 2023 22.08 22.14 20.93 21.47 1,058,311 -0.82(-3.68%)
Dec 11, 2023 22.00 22.45 21.70 22.29 789,238 +0.20(+0.91%)
Dec 08, 2023 22.06 22.80 21.45 22.09 1,172,426 +0.03(+0.14%)
Dec 07, 2023 22.10 22.51 21.73 22.06 873,279 +0.27(+1.24%)
Dec 06, 2023 22.26 22.79 21.73 21.79 950,782 -0.14(-0.64%)
Dec 05, 2023 22.37 22.69 21.76 21.93 1,283,351 -0.71(-3.14%)
Dec 04, 2023 21.84 23.08 21.70 22.64 1,623,608 +0.76(+3.47%)
Dec 01, 2023 20.92 22.27 20.57 21.88 1,185,283 +0.85(+4.04%)
Nov 30, 2023 20.98 21.71 20.53 21.03 1,509,992 +0.12(+0.57%)
Nov 29, 2023 21.13 21.52 20.63 20.91 1,363,804 +0.23(+1.11%)
Nov 28, 2023 20.11 20.77 19.75 20.68 964,004 +0.41(+2.02%)
Nov 27, 2023 20.63 20.73 20.25 20.27 1,132,864 -0.61(-2.92%)
Nov 24, 2023 20.86 21.13 20.76 20.88 369,808 -0.10(-0.48%)
Nov 22, 2023 20.90 21.31 20.67 20.98 756,234 +0.36(+1.75%)
Nov 21, 2023 20.68 20.92 20.37 20.62 597,006 -0.19(-0.91%)
Nov 20, 2023 20.49 21.10 20.21 20.81 853,202 +0.36(+1.76%)
Nov 17, 2023 20.83 20.84 19.91 20.45 871,451 -0.06(-0.29%)
Nov 16, 2023 20.44 20.80 19.91 20.51 1,972,159 -0.04(-0.19%)
Nov 15, 2023 21.00 21.46 20.07 20.55 3,912,675 -1.03(-4.77%)
Nov 14, 2023 18.14 21.64 17.82 21.58 7,079,712 +0.61(+2.91%)
Nov 13, 2023 21.00 21.59 20.91 20.97 1,479,943 -0.10(-0.47%)
Nov 10, 2023 21.06 21.49 20.74 21.07 898,096 +0.01(+0.05%)
Nov 09, 2023 21.24 21.85 20.78 21.06 1,085,189 +0.25(+1.20%)
Nov 08, 2023 21.63 21.74 20.79 20.81 1,591,661 -0.89(-4.10%)
Nov 07, 2023 21.35 22.22 21.26 21.70 910,663 +0.14(+0.65%)
Nov 06, 2023 21.63 21.81 21.12 21.56 864,627 -0.08(-0.37%)
Nov 03, 2023 21.58 22.46 21.49 21.64 786,591 +0.57(+2.71%)
Nov 02, 2023 19.82 21.17 19.75 21.07 1,484,038 +1.63(+8.38%)
Nov 01, 2023 19.93 20.12 19.27 19.44 1,123,052 -0.54(-2.70%)
Oct 31, 2023 19.45 20.43 19.45 19.98 980,914 +0.53(+2.72%)
Oct 30, 2023 19.35 20.35 19.09 19.45 1,078,489 +0.24(+1.25%)
Oct 27, 2023 20.19 20.23 18.96 19.21 1,367,867 -1.00(-4.95%)
Oct 26, 2023 20.72 20.96 20.14 20.21 1,363,212 -0.20(-0.98%)
Oct 25, 2023 20.74 20.87 20.15 20.41 668,999 -0.56(-2.67%)
Oct 24, 2023 21.21 21.78 20.93 20.97 1,114,181 +0.14(+0.67%)
Oct 23, 2023 20.44 21.16 20.14 20.83 849,291 +0.15(+0.73%)
Oct 20, 2023 20.85 21.61 20.25 20.68 2,326,507 -1.09(-5.01%)
Oct 19, 2023 22.27 22.29 21.63 21.77 713,725 -0.42(-1.89%)
Oct 18, 2023 22.45 22.54 21.96 22.19 633,498 -0.64(-2.80%)
Oct 17, 2023 22.11 23.08 22.11 22.83 734,807 +0.18(+0.79%)
Oct 16, 2023 22.24 22.80 22.15 22.65 912,421 +0.33(+1.48%)
Oct 13, 2023 22.69 22.95 22.23 22.32 892,916 -0.34(-1.50%)
Oct 12, 2023 23.60 23.78 22.27 22.66 954,641 -0.90(-3.82%)
Oct 11, 2023 23.75 24.17 23.32 23.56 957,754 +0.05(+0.21%)
Oct 10, 2023 22.04 23.55 21.96 23.51 1,457,749 +1.30(+5.85%)
Oct 09, 2023 21.61 22.23 21.36 22.21 1,283,273 +0.32(+1.46%)
Oct 06, 2023 21.42 22.10 21.08 21.89 933,801 +0.35(+1.62%)
Oct 05, 2023 21.85 22.02 21.14 21.54 1,720,575 -0.34(-1.55%)
Oct 04, 2023 22.36 22.53 21.71 21.88 1,344,911 -0.57(-2.54%)
Oct 03, 2023 23.00 23.18 22.33 22.45 2,023,044 -0.80(-3.44%)
Oct 02, 2023 24.42 24.44 23.14 23.25 1,627,787 -1.36(-5.53%)
Sep 29, 2023 25.04 25.48 24.42 24.61 868,890 -0.18(-0.73%)
Sep 28, 2023 24.89 25.48 24.31 24.79 992,405 -0.16(-0.64%)
Sep 27, 2023 25.36 25.55 24.71 24.95 743,459 -0.19(-0.76%)
Sep 26, 2023 25.00 25.78 24.87 25.14 798,455 -0.06(-0.24%)
Sep 25, 2023 25.56 25.40 25.11 25.20 888,124 -0.61(-2.36%)
Sep 22, 2023 26.19 26.51 25.71 25.81 713,011 -0.36(-1.38%)
Sep 21, 2023 26.12 26.32 25.80 26.17 626,561 -0.34(-1.28%)
Sep 20, 2023 27.05 27.14 26.42 26.51 732,584 -0.33(-1.23%)
Sep 19, 2023 26.73 27.36 26.68 26.84 723,499 +0.16(+0.60%)
Sep 18, 2023 27.34 27.34 26.61 26.68 700,658 -0.66(-2.41%)
Sep 15, 2023 27.69 27.88 27.13 27.34 839,586 -0.52(-1.87%)
Sep 14, 2023 27.64 28.18 27.27 27.86 955,020 +0.73(+2.69%)
Sep 13, 2023 27.47 27.60 26.79 27.13 742,944 -0.34(-1.24%)
Sep 12, 2023 26.33 27.57 26.07 27.47 929,185 +1.12(+4.25%)
Sep 11, 2023 26.67 27.00 26.16 26.35 660,421 +0.10(+0.38%)
Sep 08, 2023 25.92 26.31 25.72 26.25 826,452 +0.33(+1.27%)
Sep 07, 2023 26.70 26.84 25.68 25.92 1,484,693 -1.29(-4.74%)
Sep 06, 2023 27.82 27.87 26.81 27.21 1,058,444 -0.80(-2.86%)
Sep 05, 2023 28.10 28.49 27.90 28.01 908,498 -0.28(-0.99%)
Sep 01, 2023 28.35 28.50 27.91 28.29 774,228 +0.28(+1.00%)
Aug 31, 2023 28.47 28.72 27.98 28.01 779,841 -0.28(-0.99%)
Aug 30, 2023 27.71 28.45 27.70 28.29 1,614,113 +0.64(+2.31%)
Aug 29, 2023 26.42 27.82 26.40 27.65 1,636,839 +1.28(+4.85%)
Aug 28, 2023 26.37 26.92 25.96 26.37 1,115,490 +0.27(+1.03%)
Aug 25, 2023 26.15 26.82 26.07 26.10 1,371,040 +0.08(+0.31%)
Aug 24, 2023 26.75 26.88 25.51 26.02 2,398,041 -0.87(-3.24%)
Aug 23, 2023 27.05 27.71 26.80 26.89 1,849,149 +0.10(+0.37%)
Aug 22, 2023 30.11 30.67 26.66 26.79 5,197,869 -3.97(-12.91%)
Aug 21, 2023 30.76 31.21 30.20 30.76 1,968,244 +0.01(+0.03%)
Aug 18, 2023 30.77 31.41 30.55 30.75 1,165,299 -0.35(-1.13%)
Aug 17, 2023 31.82 31.94 31.04 31.10 1,123,361 -0.62(-1.95%)
Aug 16, 2023 32.00 32.32 31.61 31.72 786,021 -0.39(-1.21%)
Aug 15, 2023 32.88 33.10 32.10 32.11 783,451 -1.05(-3.17%)
Aug 14, 2023 32.75 33.24 32.09 33.16 701,484 +0.34(+1.04%)
Aug 11, 2023 33.73 33.74 32.09 32.82 1,593,645 -1.30(-3.81%)
Aug 10, 2023 34.67 34.85 34.00 34.12 827,897 -0.43(-1.24%)
Aug 09, 2023 34.25 34.76 34.24 34.55 617,010 +0.58(+1.71%)
Aug 08, 2023 33.80 34.08 33.46 33.97 510,214 -0.26(-0.76%)
Aug 07, 2023 34.56 34.75 34.03 34.23 804,116 -0.37(-1.07%)
Aug 04, 2023 34.51 34.99 34.25 34.60 936,214 +0.05(+0.14%)
Aug 03, 2023 35.18 35.50 34.48 34.55 785,776 -0.54(-1.54%)
Aug 02, 2023 35.00 35.25 34.41 35.09 1,241,159 -0.88(-2.45%)
Aug 01, 2023 36.02 36.52 35.58 35.97 1,256,887 -0.19(-0.53%)
Jul 31, 2023 36.61 37.39 36.09 36.16 1,148,043 -0.44(-1.20%)
Jul 28, 2023 36.61 36.96 36.00 36.60 896,087 +0.34(+0.94%)
Jul 27, 2023 36.99 37.13 36.00 36.26 1,122,896 -0.56(-1.52%)
Jul 26, 2023 36.49 37.70 36.44 36.82 940,834 -0.57(-1.52%)
Jul 25, 2023 37.88 38.33 37.37 37.39 626,270 -0.32(-0.85%)
Jul 24, 2023 37.90 38.80 37.59 37.71 941,737 +0.13(+0.35%)
Jul 21, 2023 37.86 37.88 37.16 37.58 744,184 -0.03(-0.08%)
Jul 20, 2023 37.34 37.80 36.97 37.61 750,128 +0.12(+0.32%)
Jul 19, 2023 37.73 38.20 37.33 37.49 756,510 +0.07(+0.19%)
Jul 18, 2023 37.84 38.18 37.03 37.42 1,236,735 -0.66(-1.73%)
Jul 17, 2023 37.05 39.00 36.84 38.08 2,221,851 +1.14(+3.09%)
Jul 14, 2023 38.08 38.37 36.70 36.94 1,572,907 -1.30(-3.40%)
Jul 13, 2023 38.78 39.07 37.96 38.24 1,363,693 -0.23(-0.60%)
Jul 12, 2023 38.09 38.88 37.48 38.47 1,289,865 +1.12(+3.00%)
Jul 11, 2023 38.50 38.68 36.91 37.35 1,586,137 -1.07(-2.79%)
Jul 10, 2023 37.00 38.68 36.68 38.42 1,057,686 +1.58(+4.29%)
Jul 07, 2023 37.25 37.94 36.82 36.84 918,480 -0.33(-0.89%)
Jul 06, 2023 38.13 38.64 36.72 37.17 1,539,802 -0.41(-1.09%)
Jul 05, 2023 38.22 38.56 37.15 37.58 1,107,563 -0.74(-1.93%)
Jul 03, 2023 38.84 39.61 38.22 38.32 654,043 -0.37(-0.96%)
Jun 30, 2023 37.40 38.73 36.96 38.69 1,032,331 +1.79(+4.85%)
Jun 29, 2023 37.45 37.58 36.38 36.90 834,199 -0.44(-1.18%)
Jun 28, 2023 36.10 37.38 36.10 37.34 820,815 +0.97(+2.67%)
Jun 27, 2023 36.35 36.79 36.19 36.37 835,420 +0.06(+0.17%)
Jun 26, 2023 37.30 37.67 36.25 36.31 1,056,431 -0.63(-1.71%)
Jun 23, 2023 38.28 38.59 36.93 36.94 1,390,424 -1.90(-4.89%)
Jun 22, 2023 37.71 39.08 37.17 38.84 1,035,644 +0.78(+2.05%)
Jun 21, 2023 38.54 38.80 37.80 38.06 951,333 -0.68(-1.76%)
Jun 20, 2023 40.92 40.92 38.49 38.74 2,017,837 -2.58(-6.24%)
Jun 16, 2023 40.20 41.51 39.93 41.32 2,538,743 +1.77(+4.48%)
Jun 15, 2023 37.27 39.96 36.73 39.55 2,859,172 +2.48(+6.69%)
May 08, 2023 37.40 37.54 36.80 37.07 340,992 -0.15(-0.40%)
May 05, 2023 36.23 37.35 36.02 37.22 479,999 +1.36(+3.79%)
May 04, 2023 36.20 36.56 35.42 35.86 581,787 -0.31(-0.86%)
May 03, 2023 36.06 36.83 35.80 36.17 476,488 +0.10(+0.28%)
May 02, 2023 36.59 36.80 36.05 36.07 793,243 -0.86(-2.33%)
May 01, 2023 37.63 38.29 36.72 36.93 735,165 -0.49(-1.31%)
Apr 28, 2023 37.27 37.45 35.40 37.42 1,395,623 -0.22(-0.58%)
Apr 27, 2023 38.01 38.81 37.41 37.64 699,895 +0.05(+0.13%)
Apr 26, 2023 38.18 38.42 36.84 37.59 1,177,314 -1.52(-3.89%)
Apr 25, 2023 39.45 39.84 38.66 39.11 499,861 -0.91(-2.27%)
Apr 24, 2023 39.71 40.62 38.46 40.02 896,604 +0.19(+0.48%)
Apr 21, 2023 39.94 40.23 39.22 39.83 819,564 -0.47(-1.17%)
Apr 20, 2023 39.40 40.64 39.04 40.30 509,872 +0.42(+1.05%)
Apr 19, 2023 40.20 40.36 38.98 39.88 660,534 -1.05(-2.57%)
Apr 18, 2023 41.00 41.18 40.22 40.93 806,763 +0.18(+0.44%)
Apr 17, 2023 38.64 40.96 38.55 40.75 964,904 +2.36(+6.15%)
Apr 14, 2023 39.13 39.44 37.72 38.39 406,244 -0.63(-1.61%)
Apr 13, 2023 38.16 39.32 37.91 39.02 540,447 +1.14(+3.01%)
Apr 12, 2023 39.37 39.50 37.72 37.88 529,884 -0.97(-2.50%)
Apr 11, 2023 38.89 38.98 38.41 38.85 391,839 +0.08(+0.21%)
Apr 10, 2023 37.30 38.77 37.30 38.77 441,431 +0.87(+2.30%)
Apr 06, 2023 38.06 38.09 37.32 37.90 425,270 -0.42(-1.10%)
Apr 05, 2023 39.10 39.60 37.60 38.32 606,944 -1.13(-2.86%)
Apr 04, 2023 39.85 39.85 38.61 39.45 512,968 -0.47(-1.18%)
Apr 03, 2023 40.64 41.30 39.51 39.92 1,039,949 +0.11(+0.28%)
Mar 31, 2023 39.50 40.45 39.27 39.81 767,799 +0.45(+1.14%)
Mar 30, 2023 40.28 41.20 39.16 39.36 1,232,450 +0.26(+0.66%)
Mar 29, 2023 38.15 39.41 36.94 39.10 1,250,644 +1.23(+3.25%)
Mar 28, 2023 38.96 38.98 37.66 37.87 825,370 -0.85(-2.20%)
Mar 27, 2023 39.00 39.33 37.94 38.72 657,412 +0.10(+0.26%)
Mar 24, 2023 37.90 38.84 37.67 38.62 879,048 +0.17(+0.44%)
Mar 23, 2023 38.47 41.00 37.91 38.45 1,543,140 +0.71(+1.88%)
Mar 22, 2023 41.49 41.72 37.73 37.74 1,882,017 -3.51(-8.51%)
Mar 21, 2023 39.00 41.82 37.00 41.25 4,540,908 +5.39(+15.03%)
Mar 20, 2023 35.29 36.65 34.93 35.86 1,441,450 +0.83(+2.37%)
Mar 17, 2023 36.50 36.66 34.31 35.03 1,821,714 -1.69(-4.60%)
Mar 16, 2023 37.61 37.61 35.79 36.72 1,240,716 -1.39(-3.65%)
Mar 15, 2023 38.39 38.80 37.25 38.11 1,334,950 -1.46(-3.69%)
Mar 14, 2023 39.99 40.53 39.10 39.57 868,258 +0.37(+0.94%)
Mar 13, 2023 38.49 40.12 37.63 39.20 1,172,925 -0.05(-0.13%)
Mar 10, 2023 40.90 40.92 38.29 39.25 1,464,994 -2.16(-5.22%)
Mar 09, 2023 42.83 43.70 41.20 41.41 987,266 -1.19(-2.79%)
Mar 08, 2023 42.87 42.87 41.52 42.60 722,483 +0.04(+0.09%)
Mar 07, 2023 42.71 43.18 41.97 42.56 585,795 -0.15(-0.35%)
Mar 06, 2023 41.80 43.47 41.75 42.71 1,097,540 +0.96(+2.30%)
Mar 03, 2023 41.13 42.46 40.24 41.75 1,235,383 +0.86(+2.10%)
Mar 02, 2023 41.01 41.52 40.62 40.89 589,006 -0.88(-2.11%)
Mar 01, 2023 40.73 42.30 40.51 41.77 1,466,665 +2.02(+5.08%)
Feb 28, 2023 39.16 40.07 39.00 39.75 606,531 +0.48(+1.22%)
Feb 27, 2023 37.99 39.41 37.85 39.27 939,662 +1.72(+4.58%)
Feb 24, 2023 37.54 37.60 36.21 37.55 1,054,543 -0.62(-1.62%)
Feb 23, 2023 38.48 38.85 37.48 38.17 650,321 +0.67(+1.79%)
Feb 22, 2023 36.89 38.12 36.46 37.50 1,195,495 +0.51(+1.38%)
Feb 21, 2023 38.51 38.83 36.94 36.99 1,423,220 -1.95(-5.01%)
Feb 17, 2023 39.23 39.49 38.50 38.94 836,164 -0.86(-2.16%)
Feb 16, 2023 41.33 42.11 39.77 39.80 822,471 -1.81(-4.35%)
Feb 15, 2023 38.80 41.67 38.80 41.61 1,069,788 +2.12(+5.37%)
Feb 14, 2023 39.71 39.93 38.41 39.49 961,601 -0.94(-2.33%)
Feb 13, 2023 40.40 41.19 40.09 40.43 611,266 +0.11(+0.27%)
Feb 10, 2023 39.73 40.71 39.56 40.32 900,362 +0.22(+0.55%)
Feb 09, 2023 40.78 42.38 39.87 40.10 855,653 +0.41(+1.03%)
Feb 08, 2023 40.91 41.91 39.66 39.69 1,033,844 -0.42(-1.05%)
Feb 07, 2023 40.64 40.84 39.04 40.11 994,022 -0.44(-1.09%)
Feb 06, 2023 40.28 40.80 39.55 40.55 793,720 -0.08(-0.20%)
Feb 03, 2023 41.13 41.87 40.25 40.63 605,992 -1.27(-3.03%)
Feb 02, 2023 42.90 43.36 41.68 41.90 1,246,301 -0.13(-0.31%)
Feb 01, 2023 42.17 42.88 40.90 42.03 1,382,033 -0.04(-0.10%)
Jan 31, 2023 40.08 42.16 39.94 42.07 742,877 +2.16(+5.41%)
Jan 30, 2023 39.94 41.20 39.27 39.91 1,133,541 -0.94(-2.30%)
Jan 27, 2023 40.51 41.59 39.95 40.85 1,437,985 -0.15(-0.37%)
Jan 26, 2023 42.25 42.60 40.64 41.00 1,043,257 -0.85(-2.03%)
Jan 25, 2023 41.75 42.36 41.21 41.85 854,690 -0.75(-1.76%)
Jan 24, 2023 42.45 42.96 41.60 42.60 778,169 -0.08(-0.19%)
Jan 23, 2023 41.96 43.13 41.82 42.68 972,152 +0.79(+1.89%)
Jan 20, 2023 41.54 42.12 40.72 41.89 1,094,234 +0.98(+2.40%)
Jan 19, 2023 40.20 41.28 39.63 40.91 1,436,002 -0.43(-1.04%)
Jan 18, 2023 42.00 42.42 40.40 41.34 1,525,442 -0.36(-0.86%)
Jan 17, 2023 43.02 43.18 41.37 41.70 1,073,488 -1.30(-3.02%)
Jan 13, 2023 42.69 44.06 42.36 43.00 1,190,689 -0.18(-0.42%)
Jan 12, 2023 43.05 43.38 41.49 43.18 1,715,641 +0.31(+0.72%)
Jan 11, 2023 41.44 43.77 41.29 42.87 2,641,593 +0.82(+1.95%)
Jan 10, 2023 38.57 42.18 38.57 42.05 2,144,385 +3.48(+9.02%)
Jan 09, 2023 36.60 39.42 36.60 38.57 2,457,164 +2.42(+6.69%)
Jan 06, 2023 32.26 36.21 32.16 36.15 2,387,640 +4.38(+13.79%)
Jan 05, 2023 31.65 31.89 30.86 31.77 608,346 -0.42(-1.30%)
Jan 04, 2023 30.60 32.38 30.27 32.19 813,389 +1.89(+6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.