Canadian Solar Inc. CSIQ
NASDAQ · United States · Electronic Technology
$11.27-0.25 (-2.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.27 | -2.17% | $11.39 | $11.58 | $10.95 | 1.50M |
| 2026-09-30 | $11.52 | -0.26% | $11.54 | $11.69 | $11.04 | 1.95M |
| 2026-09-29 | $11.55 | +10.84% | $10.57 | $11.75 | $10.35 | 3.59M |
| 2026-09-28 | $10.42 | -3.52% | $10.70 | $10.79 | $10.34 | 1.68M |
| 2026-09-25 | $10.80 | -1.37% | $11.09 | $11.16 | $10.71 | 2.01M |
| 2026-09-24 | $10.95 | -3.44% | $11.17 | $11.17 | $10.70 | 2.76M |
| 2026-09-23 | $11.34 | -3.65% | $11.66 | $11.71 | $11.17 | 1.59M |
| 2026-09-22 | $11.77 | 0.00% | $11.77 | $11.83 | $11.62 | 1.25M |
| 2026-09-21 | $11.77 | +3.25% | $11.66 | $11.80 | $11.27 | 1.45M |
| 2026-09-18 | $11.40 | -2.98% | $11.86 | $11.91 | $11.14 | 2.31M |
| 2026-09-17 | $11.75 | +3.62% | $11.53 | $12.02 | $11.53 | 2.10M |
| 2026-09-16 | $11.34 | -7.35% | $12.40 | $12.44 | $11.10 | 2.93M |
| 2026-09-15 | $12.24 | -5.48% | $12.79 | $12.94 | $12.16 | 1.40M |
| 2026-09-14 | $12.95 | +1.49% | $12.55 | $12.99 | $12.42 | 1.11M |
| 2026-09-11 | $12.76 | -2.07% | $13.06 | $13.26 | $12.70 | 1.70M |
| 2026-09-10 | $13.03 | -3.19% | $13.11 | $13.41 | $12.75 | 1.63M |
| 2026-09-09 | $13.46 | -2.96% | $13.78 | $14.19 | $13.26 | 1.70M |
| 2026-09-08 | $13.87 | +4.92% | $13.41 | $14.23 | $13.26 | 2.43M |
| 2026-09-04 | $13.22 | -2.29% | $13.50 | $13.66 | $13.20 | 1.43M |
| 2026-09-03 | $13.53 | +1.27% | $13.31 | $13.69 | $13.29 | 1.57M |
| 2026-09-02 | $13.36 | +5.53% | $12.67 | $13.40 | $12.62 | 2.55M |
| 2026-09-01 | $12.66 | +2.68% | $12.18 | $12.82 | $12.13 | 2.29M |
| 2026-08-31 | $12.33 | -6.16% | $13.10 | $13.12 | $12.24 | 3.39M |
| 2026-08-28 | $13.14 | -6.01% | $13.65 | $13.78 | $12.91 | 3.09M |
| 2026-08-27 | $13.98 | +0.79% | $13.41 | $14.31 | $12.92 | 3.41M |
| 2026-08-26 | $13.87 | -2.87% | $14.25 | $14.31 | $13.58 | 1.63M |
| 2026-08-25 | $14.28 | -0.28% | $14.61 | $14.68 | $14.03 | 1.54M |
| 2026-08-24 | $14.32 | -1.58% | $14.45 | $14.58 | $14.16 | 1.18M |
| 2026-08-21 | $14.55 | -1.22% | $15.00 | $15.15 | $14.18 | 1.84M |
| 2026-08-20 | $14.73 | -6.65% | $15.69 | $15.93 | $14.49 | 2.44M |
| 2026-08-19 | $15.78 | +7.06% | $14.98 | $15.92 | $14.80 | 1.59M |
| 2026-08-18 | $14.74 | -0.34% | $14.30 | $14.89 | $14.28 | 1.45M |
| 2026-08-17 | $14.79 | -2.31% | $15.17 | $15.27 | $14.74 | 1.23M |
| 2026-08-14 | $15.14 | -1.11% | $15.31 | $15.67 | $14.93 | 1.56M |
| 2026-08-13 | $15.31 | -2.61% | $15.60 | $16.04 | $15.12 | 1.11M |
| 2026-08-12 | $15.72 | -1.01% | $16.47 | $16.48 | $15.69 | 1.13M |
| 2026-08-11 | $15.88 | +1.79% | $15.95 | $16.19 | $15.60 | 1.59M |
| 2026-08-10 | $15.60 | -1.95% | $15.91 | $15.91 | $15.42 | 1.31M |
| 2026-08-07 | $15.91 | +2.84% | $15.70 | $16.34 | $15.06 | 1.81M |
| 2026-08-06 | $15.47 | +0.45% | $15.24 | $15.88 | $14.80 | 2.15M |
| 2026-08-05 | $15.40 | -6.04% | $15.91 | $15.97 | $15.26 | 2.02M |
| 2026-08-04 | $16.39 | +5.61% | $15.79 | $16.43 | $15.56 | 1.80M |
| 2026-08-03 | $15.52 | +2.92% | $15.08 | $16.46 | $14.95 | 1.91M |
| 2026-07-31 | $15.08 | +2.17% | $15.13 | $15.22 | $14.41 | 1.77M |
| 2026-07-30 | $14.76 | +7.58% | $14.39 | $14.85 | $14.17 | 2.08M |
| 2026-07-29 | $13.72 | +0.44% | $13.91 | $14.32 | $13.42 | 1.89M |
| 2026-07-28 | $13.66 | -0.94% | $13.40 | $13.76 | $12.85 | 1.88M |
| 2026-07-27 | $13.79 | +3.30% | $13.74 | $14.08 | $13.24 | 2.35M |
| 2026-07-24 | $13.35 | -9.12% | $14.68 | $14.68 | $13.25 | 2.80M |
| 2026-07-23 | $14.69 | -4.61% | $15.49 | $15.79 | $14.57 | 1.45M |
| 2026-07-22 | $15.40 | +0.20% | $15.89 | $16.21 | $15.39 | 1.89M |
| 2026-07-21 | $15.37 | +1.12% | $15.54 | $15.91 | $15.02 | 2.71M |
| 2026-07-20 | $15.20 | +1.67% | $15.15 | $15.25 | $14.31 | 1.84M |
| 2026-07-17 | $14.95 | +1.42% | $14.35 | $15.45 | $14.20 | 2.58M |
| 2026-07-16 | $14.74 | -6.94% | $15.64 | $15.66 | $14.46 | 2.09M |
| 2026-07-15 | $15.84 | +4.28% | $15.56 | $16.71 | $15.43 | 2.35M |
| 2026-07-14 | $15.19 | +3.12% | $15.38 | $16.14 | $15.07 | 2.82M |
| 2026-07-13 | $14.73 | -1.93% | $14.67 | $15.17 | $14.35 | 2.27M |
| 2026-07-10 | $15.02 | +0.20% | $14.95 | $15.44 | $14.86 | 1.15M |
| 2026-07-09 | $14.99 | +1.63% | $15.26 | $15.62 | $14.92 | 2.69M |
| 2026-07-08 | $14.75 | +2.79% | $14.20 | $14.77 | $13.98 | 2.94M |
| 2026-07-07 | $14.35 | -5.28% | $14.50 | $14.77 | $13.86 | 3.88M |
| 2026-07-06 | $15.15 | +4.77% | $14.74 | $15.69 | $14.50 | 1.84M |
| 2026-07-02 | $14.46 | -7.60% | $15.69 | $15.89 | $13.96 | 2.60M |
| 2026-07-01 | $15.65 | -2.31% | $15.71 | $16.28 | $15.28 | 1.97M |
| 2026-06-30 | $16.02 | +8.54% | $15.25 | $16.09 | $14.89 | 2.35M |
| 2026-06-29 | $14.76 | -4.09% | $15.58 | $15.61 | $13.85 | 2.63M |
| 2026-06-26 | $15.39 | -2.72% | $15.41 | $15.77 | $15.13 | 8.36M |
| 2026-06-25 | $15.82 | +5.61% | $15.50 | $15.95 | $15.20 | 1.78M |
| 2026-06-24 | $14.98 | +1.70% | $15.15 | $15.59 | $14.76 | 1.99M |
| 2026-06-23 | $14.73 | -8.05% | $15.47 | $15.70 | $14.65 | 2.37M |
| 2026-06-22 | $16.02 | -1.54% | $16.41 | $16.50 | $15.70 | 1.64M |
| 2026-06-18 | $16.27 | +1.69% | $16.28 | $16.47 | $15.62 | 2.80M |
| 2026-06-17 | $16.00 | -4.13% | $16.94 | $17.27 | $15.94 | 2.07M |
| 2026-06-16 | $16.69 | -1.13% | $16.62 | $17.29 | $16.28 | 1.49M |
| 2026-06-15 | $16.88 | +0.90% | $17.14 | $17.62 | $16.37 | 2.09M |
| 2026-06-12 | $16.73 | +6.15% | $16.22 | $17.12 | $15.88 | 3.20M |
| 2026-06-11 | $15.76 | +3.41% | $15.50 | $15.76 | $14.86 | 2.35M |
| 2026-06-10 | $15.24 | -5.46% | $16.00 | $16.10 | $15.20 | 2.74M |
| 2026-06-09 | $16.12 | -5.40% | $17.38 | $17.68 | $15.24 | 2.86M |
| 2026-06-08 | $17.04 | -0.70% | $17.70 | $17.99 | $17.03 | 1.87M |
| 2026-06-05 | $17.16 | -11.86% | $18.73 | $18.90 | $16.56 | 3.63M |
| 2026-06-04 | $19.47 | -0.31% | $19.00 | $19.83 | $18.36 | 2.33M |
| 2026-06-03 | $19.53 | -5.06% | $20.30 | $20.70 | $19.50 | 2.81M |
| 2026-06-02 | $20.57 | +12.40% | $18.31 | $21.12 | $18.12 | 4.57M |
| 2026-06-01 | $18.30 | -3.63% | $18.51 | $18.68 | $17.81 | 2.73M |
| 2026-05-29 | $18.99 | -6.27% | $20.26 | $21.46 | $18.47 | 3.02M |
| 2026-05-28 | $20.26 | +6.35% | $18.53 | $20.99 | $18.50 | 4.06M |
| 2026-05-27 | $19.05 | +0.63% | $19.23 | $19.40 | $18.33 | 2.46M |
| 2026-05-26 | $18.93 | +0.26% | $19.30 | $20.02 | $18.76 | 3.72M |