Canadian Solar Inc (L5A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.11 | -15.4919236417 | 13.62 | 13.7 | 11.22 | 12701 | 11.89292671 | DE |
| 4 | 0 | 0 | 11.51 | 14.85 | 11.075 | 8459 | 12.55634706 | DE |
| 12 | -1.465 | -11.2909441233 | 12.975 | 17.7 | 10.449999 | 8811 | 12.44286735 | DE |
| 26 | -2.97 | -20.5110497238 | 14.48 | 19.25 | 10.449999 | 6975 | 13.77016448 | DE |
| 52 | -8 | -41.004613019 | 19.51 | 24.23 | 10.449999 | 6444 | 15.9810062 | DE |
| 156 | -14.65 | -56.001529052 | 26.16 | 26.76 | 10.449999 | 6180 | 16.75918584 | DE |
| 260 | -14.65 | -56.001529052 | 26.16 | 26.76 | 10.449999 | 6180 | 16.75918584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 11.45 | -0.25 | -2.09 | 11.73 | 11.75 | 11.22 | 6272 |
| 1731360420 | 11.695 | 0.41 | 3.59 | 11.285 | 11.695 | 11.25 | 5983 |
| 1731101220 | 11.29 | -0.79 | -6.54 | 12.275 | 12.29 | 11.265 | 8280 |
| 1731014760 | 12.08 | -0.03 | -0.21 | 12.065 | 12.52 | 12.06 | 6316 |
| 1730928360 | 12.105 | -2.75 | -18.48 | 13.62 | 13.7 | 11.95 | 36652 |
| 1730841960 | 14.85 | 0.14 | 0.95 | 14.565 | 14.85 | 14.44 | 3230 |
| 1730755560 | 14.71 | 0.71 | 5.07 | 13.98 | 14.76 | 13.765 | 9490 |
| 1730496360 | 14 | 1.05 | 8.11 | 13.025 | 14 | 12.79 | 4260 |
| 1730409960 | 12.95 | -0.2 | -1.52 | 13.07 | 13.15 | 12.85 | 3975 |
| 1730323560 | 13.15 | 0.19 | 1.43 | 13.07 | 13.445 | 12.6 | 5508 |
| 1730237160 | 12.965 | -1.41 | -9.78 | 14.155 | 14.39 | 12.855 | 17063 |
| 1730150760 | 14.37 | 1.94 | 15.61 | 12.36 | 14.63 | 12.225 | 18502 |
| 1729888020 | 12.43 | 1.18 | 10.49 | 11.36 | 12.75 | 11.36 | 10482 |
| 1729801560 | 11.25 | 0.1 | 0.90 | 11.215 | 11.49 | 11.075 | 1828 |
| 1729715160 | 11.15 | -0.68 | -5.71 | 11.8 | 12.47 | 11.12 | 8556 |
| 1729628760 | 11.825 | 0.19 | 1.68 | 11.295 | 12.105 | 11.125 | 3979 |
| 1729542360 | 11.63 | 0.03 | 0.26 | 11.745 | 11.905 | 11.455 | 5673 |
| 1729283160 | 11.6 | 0.34 | 3.07 | 11.415 | 11.82 | 11.415 | 9744 |
| 1729196760 | 11.255 | -0.42 | -3.56 | 11.575 | 11.87 | 11.255 | 2395 |
| 1729110360 | 11.67 | 0.04 | 0.30 | 11.51 | 11.88 | 11.505 | 999 |
| 1729023960 | 11.635 | -0.63 | -5.14 | 12.405 | 12.405 | 11.625 | 4473 |
| 1728937620 | 12.265 | -0.54 | -4.18 | 12.695 | 12.875 | 12.2 | 8603 |
| 1728678360 | 12.8 | 0.15 | 1.19 | 12.605 | 13.005 | 12.385 | 5080 |
| 1728591960 | 12.65 | -1.42 | -10.06 | 14 | 14.055 | 12.635 | 11469 |
| 1728505560 | 14.065 | -0.13 | -0.88 | 14.01 | 14.71 | 13.785 | 8286 |
| 1728419160 | 14.19 | -1.71 | -10.75 | 15.505 | 15.505 | 13.95 | 13817 |
| 1728332760 | 15.9 | 1.49 | 10.30 | 14.54 | 17.7 | 14.53 | 17042 |
| 1728073560 | 14.415 | 0.34 | 2.42 | 13.635 | 14.53 | 13.6 | 6313 |
| 1727987220 | 14.075 | -0.1 | -0.67 | 14.24 | 14.24 | 13.895 | 2776 |
| 1727900820 | 14.17 | -0.1 | -0.70 | 14.66 | 15.2 | 14.1 | 10258 |
| 1727814420 | 14.27 | -0.63 | -4.23 | 15.135 | 15.155 | 14.21 | 2957 |
| 1727728020 | 14.9 | 0.46 | 3.19 | 14.75 | 15.3 | 14.75 | 9986 |
| 1727468760 | 14.44 | 1.43 | 10.95 | 13.45 | 14.555 | 13.275 | 5486 |
| 1727382360 | 13.015 | 0.45 | 3.54 | 12.665 | 13.015 | 12.47 | 5327 |
| 1727295960 | 12.57 | -0.91 | -6.75 | 13.39 | 13.39 | 12.57 | 11587 |
| 1727209560 | 13.48 | 0.48 | 3.69 | 12.91 | 13.59 | 12.89 | 2231 |
| 1727123160 | 13 | 0.61 | 4.92 | 12.515 | 13 | 12.485 | 3325 |
| 1726864020 | 12.39 | -0.49 | -3.80 | 12.765 | 12.93 | 12.39 | 1345 |
| 1726777560 | 12.88 | -0.4 | -2.98 | 13.325 | 13.84 | 12.88 | 3326 |
| 1726691220 | 13.275 | 0.9 | 7.23 | 12.56 | 13.67 | 12.49 | 5213 |
| 1726604760 | 12.38 | 0.02 | 0.12 | 12.2 | 12.735 | 12.2 | 1086 |
| 1726518420 | 12.365 | -0.4 | -3.13 | 12.535 | 12.695 | 12.365 | 692 |
| 1726259160 | 12.765 | -0.03 | -0.20 | 12.475 | 12.84 | 12.445 | 1821 |
| 1726172760 | 12.79 | 0.32 | 2.61 | 12.605 | 12.81 | 12.285 | 6677 |
| 1726086360 | 12.465 | 1.38 | 12.40 | 11.22 | 12.465 | 11.205 | 11012 |
| 1725999960 | 11.09 | 0.2 | 1.79 | 10.755 | 11.09 | 10.449999 | 3564 |
| 1725913620 | 10.895 | 0.11 | 1.02 | 10.699999 | 10.895 | 10.695 | 9964 |
| 1725654360 | 10.785 | -0.62 | -5.39 | 11.155 | 11.27 | 10.73 | 5339 |
| 1725567960 | 11.4 | 0.06 | 0.57 | 11.325 | 11.5 | 11.16 | 2174 |
| 1725481560 | 11.335 | 0.42 | 3.85 | 10.96 | 11.335 | 10.96 | 4643 |
| 1725395160 | 10.915 | -0.29 | -2.59 | 11.185 | 11.415 | 10.915 | 6741 |
| 1725308760 | 11.205 | -0.27 | -2.31 | 11.345 | 11.47 | 11.205 | 575 |
| 1725049560 | 11.47 | 0.21 | 1.87 | 11.4 | 11.565 | 11.24 | 6187 |
| 1724963160 | 11.26 | 0.05 | 0.49 | 11.235 | 11.365 | 11.105 | 4435 |
| 1724876760 | 11.205 | -0.38 | -3.24 | 11.635 | 11.76 | 11.03 | 4372 |
| 1724790420 | 11.58 | -0.57 | -4.69 | 12.03 | 12.2 | 11.44 | 16290 |
| 1724704020 | 12.15 | 0.22 | 1.84 | 12.135 | 12.44 | 12 | 32923 |
| 1724444820 | 11.93 | 0.89 | 8.06 | 11.195 | 12 | 11.15 | 24734 |
| 1724358420 | 11.04 | -2.11 | -16.01 | 13.2 | 13.43 | 11.04 | 76721 |
| 1724271960 | 13.145 | 0.1 | 0.77 | 12.975 | 13.29 | 12.975 | 623 |
| 1724185560 | 13.045 | -0.26 | -1.92 | 13.32 | 13.435 | 12.945 | 1318 |
| 1724099220 | 13.3 | -0.11 | -0.82 | 13.25 | 13.35 | 13.17 | 2541 |
| 1723840020 | 13.41 | -0.09 | -0.67 | 13.515 | 13.515 | 13.305 | 562 |
| 1723753620 | 13.5 | 0.56 | 4.29 | 12.88 | 13.665 | 12.805 | 4585 |
| 1723667160 | 12.945 | -0.34 | -2.56 | 13.17 | 13.36 | 12.75 | 1198 |
| 1723580760 | 13.285 | 1.07 | 8.72 | 12.03 | 13.285 | 12.03 | 1827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
