Canadian Solar Inc. - Common Shares (CSIQ)
9.8800
-0.2200 (-2.18%)
Canadian Solar Inc. is a leading global provider of solar energy solutions, specializing in the design, manufacturing, and sale of photovoltaic modules and solar power systems
The company focuses on delivering high-quality solar products and services, including utility-scale solar power plants, commercial and residential solar solutions, and energy storage systems. By leveraging advanced technology and a commitment to sustainability, Canadian Solar aims to promote the adoption of renewable energy and contribute to a greener future. Their extensive portfolio and global presence position them as a key player in the solar energy industry, helping meet the growing demand for clean energy alternatives worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 10.35 | 10.38 | 10.01 | 10.10 | 1,615,042 | 10.10 |
| 3/04/2025 | 9.72 | 10.24 | 9.43 | 10.19 | 2,093,894 | 10.19 |
| 3/03/2025 | 10.06 | 10.37 | 9.63 | 9.83 | 2,369,929 | 9.83 |
| 2/28/2025 | 10.84 | 10.90 | 10.02 | 10.05 | 3,293,264 | 10.05 |
| 2/27/2025 | 11.82 | 11.82 | 11.02 | 11.19 | 2,381,628 | 11.19 |
| 2/26/2025 | 11.34 | 12.04 | 11.30 | 11.74 | 3,581,799 | 11.74 |
| 2/25/2025 | 10.83 | 11.20 | 10.59 | 11.07 | 1,354,677 | 11.07 |
| 2/24/2025 | 11.28 | 11.48 | 10.74 | 10.79 | 1,718,074 | 10.79 |
| 2/21/2025 | 11.41 | 11.43 | 10.98 | 11.28 | 1,917,519 | 11.28 |
| 2/20/2025 | 11.05 | 11.44 | 10.81 | 11.35 | 1,244,599 | 11.35 |
| 2/19/2025 | 10.96 | 11.59 | 10.94 | 11.05 | 2,125,315 | 11.05 |
| 2/18/2025 | 10.60 | 10.82 | 10.30 | 10.77 | 1,616,238 | 10.77 |
| 2/14/2025 | 10.26 | 10.75 | 10.04 | 10.63 | 1,924,608 | 10.63 |
| 2/13/2025 | 9.90 | 10.13 | 9.89 | 10.07 | 1,036,379 | 10.07 |
| 2/12/2025 | 9.66 | 10.03 | 9.58 | 9.92 | 1,111,554 | 9.92 |
| 2/11/2025 | 9.74 | 10.02 | 9.69 | 9.69 | 1,079,963 | 9.69 |
| 2/10/2025 | 10.22 | 10.22 | 9.94 | 9.94 | 847,666 | 9.94 |
| 2/07/2025 | 10.30 | 10.49 | 10.04 | 10.18 | 822,306 | 10.18 |
| 2/06/2025 | 10.10 | 10.41 | 10.02 | 10.29 | 905,879 | 10.29 |
| 2/05/2025 | 10.20 | 10.39 | 9.97 | 9.98 | 1,028,545 | 9.98 |
| 2/04/2025 | 9.81 | 10.56 | 9.75 | 10.13 | 1,461,506 | 10.13 |
| 2/03/2025 | 9.92 | 10.02 | 9.56 | 9.71 | 2,320,212 | 9.71 |
| 1/31/2025 | 10.41 | 10.60 | 10.22 | 10.31 | 1,320,417 | 10.31 |
| 1/30/2025 | 10.51 | 10.52 | 10.24 | 10.48 | 926,376 | 10.48 |
| 1/29/2025 | 10.34 | 10.59 | 10.15 | 10.24 | 1,198,303 | 10.24 |
| 1/28/2025 | 10.62 | 10.62 | 10.09 | 10.21 | 2,190,292 | 10.21 |
| 1/27/2025 | 10.85 | 11.27 | 10.68 | 10.70 | 1,601,546 | 10.70 |
| 1/24/2025 | 10.83 | 11.17 | 10.62 | 10.96 | 1,916,861 | 10.96 |
| 1/23/2025 | 10.37 | 10.88 | 10.22 | 10.79 | 1,692,645 | 10.79 |
| 1/22/2025 | 10.80 | 10.80 | 10.33 | 10.37 | 2,341,202 | 10.37 |
| 1/21/2025 | 11.04 | 11.11 | 10.70 | 10.84 | 1,961,341 | 10.84 |
| 1/17/2025 | 11.25 | 11.38 | 11.01 | 11.05 | 1,496,798 | 11.05 |
| 1/16/2025 | 11.35 | 11.55 | 11.08 | 11.12 | 1,558,711 | 11.12 |
| 1/15/2025 | 12.05 | 12.13 | 11.28 | 11.34 | 1,186,194 | 11.34 |
| 1/14/2025 | 12.16 | 12.34 | 11.45 | 11.52 | 1,088,375 | 11.52 |
| 1/13/2025 | 12.01 | 12.07 | 11.46 | 11.91 | 1,431,505 | 11.91 |
| 1/10/2025 | 12.44 | 12.56 | 12.03 | 12.21 | 1,531,576 | 12.21 |
| 1/08/2025 | 12.77 | 13.08 | 12.53 | 12.74 | 1,462,590 | 12.74 |
| 1/07/2025 | 12.49 | 13.66 | 12.46 | 13.29 | 2,706,697 | 13.29 |
| 1/06/2025 | 12.52 | 12.90 | 12.28 | 12.35 | 2,201,169 | 12.35 |
| 1/03/2025 | 12.21 | 12.28 | 11.88 | 12.19 | 1,109,819 | 12.19 |
| 1/02/2025 | 11.35 | 12.54 | 11.26 | 12.04 | 2,218,842 | 12.04 |
| 12/31/2024 | 11.23 | 0.00 | 11.23 | 11.12 | 0 | 11.12 |
| 12/30/2024 | 11.19 | 11.35 | 10.87 | 11.23 | 1,778,957 | 11.23 |
| 12/27/2024 | 11.45 | 11.60 | 11.26 | 11.38 | 848,028 | 11.38 |
| 12/26/2024 | 11.63 | 11.75 | 11.39 | 11.52 | 1,352,991 | 11.52 |
| 12/24/2024 | 11.77 | 12.04 | 11.76 | 11.81 | 715,560 | 11.81 |
| 12/23/2024 | 11.48 | 11.74 | 11.36 | 11.73 | 1,263,620 | 11.73 |
| 12/20/2024 | 10.67 | 11.65 | 10.60 | 11.50 | 2,361,059 | 11.50 |
| 12/19/2024 | 11.38 | 11.48 | 10.77 | 10.78 | 2,143,025 | 10.78 |
| 12/18/2024 | 11.70 | 12.09 | 11.28 | 11.32 | 1,944,513 | 11.32 |
| 12/17/2024 | 11.28 | 11.83 | 11.17 | 11.67 | 1,867,234 | 11.67 |
| 12/16/2024 | 12.46 | 12.52 | 11.45 | 11.66 | 2,790,408 | 11.66 |
| 12/13/2024 | 12.86 | 13.20 | 12.49 | 12.69 | 1,956,114 | 12.69 |
| 12/12/2024 | 12.54 | 12.78 | 12.24 | 12.38 | 1,527,089 | 12.38 |
| 12/11/2024 | 12.85 | 13.12 | 12.47 | 12.78 | 1,835,210 | 12.78 |
| 12/10/2024 | 12.39 | 12.78 | 12.11 | 12.65 | 1,691,274 | 12.65 |
| 12/09/2024 | 12.42 | 13.61 | 12.42 | 12.53 | 3,412,161 | 12.53 |
| 12/06/2024 | 11.75 | 12.25 | 11.50 | 12.01 | 2,447,239 | 12.01 |