Canadian Solar Inc.

9.23
-0.36 (-3.75%)
At close: Mar 28, 2025, 3:59 PM
9.09
-1.52%
Pre-market: Mar 31, 2025, 06:01 AM EDT

Canadian Solar Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.58 9.60 9.13 9.23 -0.36 -3.75% 1,877,749
Mar 27, 2025 9.86 10.04 9.58 9.59 -0.35 -3.52% 2,002,649
Mar 26, 2025 9.80 10.57 9.66 9.94 0.18 1.84% 2,964,400
Mar 25, 2025 9.90 10.50 9.59 9.76 0.05 0.51% 2,589,730
Mar 24, 2025 10.04 10.39 9.69 9.71 -0.25 -2.51% 2,501,000
Mar 21, 2025 9.87 10.23 9.86 9.96 -0.19 -1.87% 1,736,680
Mar 20, 2025 10.41 10.48 9.97 10.15 -0.38 -3.61% 1,340,442
Mar 19, 2025 9.75 10.82 9.75 10.53 0.75 7.67% 2,337,282
Mar 18, 2025 10.00 10.03 9.66 9.78 -0.18 -1.81% 819,753
Mar 17, 2025 9.48 10.13 9.48 9.96 0.53 5.62% 1,325,028
Mar 14, 2025 9.46 9.82 9.40 9.43 0.13 1.40% 1,674,252
Mar 13, 2025 9.34 9.64 9.19 9.30 -0.17 -1.80% 1,077,928
Mar 12, 2025 9.68 9.75 9.40 9.47 -0.14 -1.46% 1,068,700
Mar 11, 2025 10.00 10.10 9.29 9.61 -0.23 -2.34% 1,681,396
Mar 10, 2025 10.07 10.25 9.83 9.84 -0.40 -3.91% 1,508,400
Mar 7, 2025 10.12 10.43 9.86 10.24 0.20 1.99% 1,830,059
Mar 6, 2025 9.99 10.28 9.77 10.04 -0.06 -0.59% 1,577,321
Mar 5, 2025 10.35 10.38 10.01 10.10 -0.09 -0.88% 1,615,222
Mar 4, 2025 9.72 10.25 9.43 10.19 0.36 3.66% 2,094,443
Mar 3, 2025 10.06 10.37 9.63 9.83 -0.22 -2.19% 2,371,200
Feb 28, 2025 10.84 10.90 10.02 10.05 -1.14 -10.19% 3,293,300
Feb 27, 2025 11.82 11.82 11.02 11.19 -0.55 -4.68% 2,381,688
Feb 26, 2025 11.34 12.04 11.30 11.74 0.67 6.05% 3,584,138
Feb 25, 2025 10.83 11.20 10.59 11.07 0.28 2.59% 1,356,113
Feb 24, 2025 11.28 11.48 10.74 10.79 -0.49 -4.34% 1,718,812
Feb 21, 2025 11.41 11.43 10.98 11.28 -0.07 -0.62% 1,917,519
Feb 20, 2025 11.05 11.44 10.81 11.35 0.30 2.71% 1,244,922
Feb 19, 2025 10.96 11.59 10.94 11.05 0.28 2.60% 2,128,538
Feb 18, 2025 10.60 10.82 10.30 10.77 0.14 1.32% 1,616,302
Feb 14, 2025 10.26 10.75 10.05 10.63 0.56 5.56% 1,924,608
Feb 13, 2025 9.90 10.13 9.89 10.07 0.15 1.51% 1,036,664
Feb 12, 2025 9.66 10.03 9.58 9.92 0.23 2.37% 1,112,048
Feb 11, 2025 9.74 10.02 9.69 9.69 -0.25 -2.52% 1,086,900
Feb 10, 2025 10.22 10.22 9.94 9.94 -0.24 -2.36% 851,900
Feb 7, 2025 10.30 10.49 10.04 10.18 -0.11 -1.07% 822,306
Feb 6, 2025 10.10 10.41 10.02 10.29 0.31 3.11% 906,600
Feb 5, 2025 10.20 10.39 9.97 9.98 -0.15 -1.48% 1,029,217
Feb 4, 2025 9.81 10.57 9.75 10.13 0.42 4.33% 1,462,200
Feb 3, 2025 9.92 10.02 9.56 9.71 -0.60 -5.82% 2,321,614
Jan 31, 2025 10.41 10.60 10.22 10.31 -0.17 -1.62% 1,320,417
Jan 30, 2025 10.51 10.52 10.24 10.48 0.24 2.34% 926,700
Jan 29, 2025 10.34 10.59 10.15 10.24 0.03 0.29% 1,198,746
Jan 28, 2025 10.62 10.62 10.09 10.21 -0.49 -4.58% 2,190,713
Jan 27, 2025 10.85 11.27 10.68 10.70 -0.26 -2.37% 1,601,554
Jan 24, 2025 10.83 11.17 10.62 10.96 0.17 1.58% 1,916,900
Jan 23, 2025 10.37 10.88 10.22 10.79 0.42 4.05% 1,692,825
Jan 22, 2025 10.80 10.80 10.33 10.37 -0.47 -4.34% 2,346,821
Jan 21, 2025 11.04 11.11 10.70 10.84 -0.21 -1.90% 1,964,500
Jan 17, 2025 11.25 11.38 11.01 11.05 -0.07 -0.63% 1,496,800
Jan 16, 2025 11.35 11.55 11.08 11.12 -0.22 -1.94% 1,559,533