Canadian Solar Inc (CSIQ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.535 | 3.84892086331 | 13.9 | 15.28 | 13.61 | 1141167 | 14.19845326 | CS |
| 4 | 0.805 | 5.90608950844 | 13.63 | 15.28 | 11.41 | 1498129 | 13.10512905 | CS |
| 12 | -0.315 | -2.13559322034 | 14.75 | 17.935 | 11.41 | 1531247 | 14.3810034 | CS |
| 26 | -3.665 | -20.2486187845 | 18.1 | 21.05 | 11.41 | 1685214 | 15.81966067 | CS |
| 52 | -11.165 | -43.61328125 | 25.6 | 26.85 | 11.41 | 1462231 | 18.36491524 | CS |
| 156 | -21.095 | -59.3723613847 | 35.53 | 47.69 | 11.41 | 1217630 | 28.66157842 | CS |
| 260 | -7.725 | -34.8601083032 | 22.16 | 67.39 | 11.41 | 1328884 | 31.9906882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 14.05 | -0.29 | -2.02 | 14.17 | 14.3 | 13.73 | 1330739 |
| 1726785300 | 14.34 | -0.31 | -2.12 | 15.27 | 15.3 | 14.261 | 1219063 |
| 1726698900 | 14.65 | 0.59 | 4.20 | 14.06 | 15.28 | 13.99 | 1487249 |
| 1726612500 | 14.06 | 0.4 | 2.93 | 13.92 | 14.22 | 13.72 | 826407 |
| 1726526100 | 13.66 | -0.32 | -2.29 | 13.9 | 14.02 | 13.61 | 979445 |
| 1726266900 | 13.98 | 0.08 | 0.58 | 14.09 | 14.41 | 13.8 | 1092064 |
| 1726180500 | 13.9 | 0.07 | 0.51 | 13.85 | 14.22 | 13.5 | 1209676 |
| 1726094100 | 13.83 | 1.46 | 11.80 | 12.83 | 13.89 | 12.775 | 3083955 |
| 1726007700 | 12.37 | 0.47 | 3.95 | 11.9 | 12.4 | 11.41 | 1729622 |
| 1725921300 | 11.9 | -0.01 | -0.08 | 11.89 | 12.1699 | 11.62 | 1412360 |
| 1725662100 | 11.91 | -0.6 | -4.80 | 12.5 | 12.5 | 11.8 | 1873089 |
| 1725575700 | 12.51 | 0.05 | 0.40 | 12.48 | 12.85 | 12.31 | 1013651 |
| 1725489300 | 12.46 | 0.21 | 1.71 | 12.22 | 12.63 | 12.14 | 1456891 |
| 1725402900 | 12.25 | -0.38 | -3.01 | 12.46 | 12.71 | 12.035 | 1589522 |
| 1725057300 | 12.63 | 0.12 | 0.96 | 12.6 | 12.87 | 12.38 | 1155774 |
| 1724970900 | 12.51 | 0.11 | 0.89 | 12.48 | 12.74 | 12.312 | 1410369 |
| 1724884500 | 12.4 | -0.64 | -4.91 | 12.93 | 12.95 | 12.25 | 2463448 |
| 1724798100 | 13.04 | -0.49 | -3.62 | 13.22 | 13.28 | 12.72 | 1699229 |
| 1724711700 | 13.53 | 0.05 | 0.37 | 13.63 | 13.9628 | 13.344 | 1913842 |
| 1724452500 | 13.48 | 1.21 | 9.82 | 12.46 | 13.48 | 12.5101 | 4196297 |
| 1724366100 | 12.275 | -2.29 | -15.69 | 13.29 | 13.96 | 12.18 | 6489335 |
| 1724279700 | 14.56 | 0.07 | 0.48 | 14.57 | 14.8169 | 14.52 | 1145902 |
| 1724193300 | 14.49 | -0.37 | -2.49 | 14.69 | 14.8632 | 14.38 | 1204242 |
| 1724106900 | 14.86 | 0.11 | 0.75 | 14.46 | 14.94 | 14.44 | 846079 |
| 1723847700 | 14.75 | 0.04 | 0.27 | 14.67 | 14.9525 | 14.545 | 846627 |
| 1723761300 | 14.71 | 0.54 | 3.81 | 14.6 | 15.02 | 14.54 | 1028877 |
| 1723674900 | 14.17 | -0.41 | -2.81 | 14.66 | 14.85 | 14.01 | 816959 |
| 1723588500 | 14.58 | 1.38 | 10.45 | 13.37 | 14.6399 | 13.245 | 1497661 |
| 1723502100 | 13.2 | -0.34 | -2.51 | 13.53 | 13.76 | 13.175 | 929764 |
| 1723242900 | 13.54 | -0.37 | -2.66 | 13.91 | 13.95 | 13.46 | 1189389 |
| 1723156500 | 13.91 | 0.47 | 3.50 | 13.54 | 14.19 | 13.51 | 1016783 |
| 1723070100 | 13.44 | -0.61 | -4.34 | 14.5 | 14.56 | 13.41 | 2042775 |
| 1722983700 | 14.05 | -0.01 | -0.07 | 14.17 | 14.46 | 13.94 | 636601 |
| 1722897300 | 14.06 | -0.43 | -2.97 | 13.5 | 14.455 | 13.04 | 1554859 |
| 1722638100 | 14.49 | -1.15 | -7.35 | 15 | 15.1832 | 14.43 | 1955397 |
| 1722551700 | 15.64 | -0.94 | -5.67 | 16.76 | 17.05 | 15.12 | 2076390 |
| 1722465300 | 16.579999 | 0.35 | 2.16 | 16.55 | 17.25 | 16.37 | 1199280 |
| 1722378900 | 16.23 | -0.76 | -4.47 | 17 | 17.13 | 16.129999 | 983734 |
| 1722292500 | 16.99 | -0.14 | -0.82 | 17.205 | 17.32 | 16.719999 | 1065579 |
| 1722033300 | 17.13 | 0.93 | 5.74 | 16.649999 | 17.248 | 16.4901 | 1429966 |
| 1721946900 | 16.2 | 0.34 | 2.14 | 15.85 | 16.73 | 15.75 | 1315905 |
| 1721860500 | 15.86 | -0.31 | -1.92 | 16.129999 | 16.67 | 15.77 | 1469408 |
| 1721774100 | 16.17 | 0.17 | 1.06 | 15.75 | 16.19 | 15.66 | 752790 |
| 1721687700 | 16 | 0.21 | 1.33 | 16.32 | 16.44 | 15.87 | 852192 |
| 1721428500 | 15.79 | -0.91 | -5.45 | 16.62 | 16.655999 | 15.77 | 948920 |
| 1721342100 | 16.7 | 0.2 | 1.21 | 16.91 | 17.935 | 16.48 | 2487652 |
| 1721255700 | 16.5 | -0.27 | -1.61 | 16.45 | 16.91 | 16.05 | 1458485 |
| 1721169300 | 16.77 | 1.42 | 9.25 | 15.46 | 16.7899 | 15.14 | 2004536 |
| 1721082900 | 15.35 | -1.93 | -11.17 | 16.28 | 16.59 | 15.32 | 2545912 |
| 1720823700 | 17.28 | -0.13 | -0.75 | 17.58 | 17.84 | 17.22 | 1066791 |
| 1720737300 | 17.41 | 1.28 | 7.94 | 16.98 | 17.8 | 16.7052 | 3449729 |
| 1720650900 | 16.129999 | 0.49 | 3.13 | 15.85 | 16.225 | 15.61 | 831684 |
| 1720564500 | 15.64 | 0.11 | 0.71 | 15.51 | 15.78 | 15.04 | 1080494 |
| 1720478100 | 15.53 | 0.18 | 1.17 | 15.61 | 15.77 | 15.32 | 974090 |
| 1720218900 | 15.35 | -0.37 | -2.35 | 15.73 | 15.91 | 15.28 | 955802 |
| 1720040640 | 15.72 | 1.18 | 8.12 | 14.74 | 15.77 | 14.71 | 1152503 |
| 1719959700 | 14.54 | 0.53 | 3.78 | 14.02 | 14.54 | 13.8 | 1606675 |
| 1719873300 | 14.01 | -1.49 | -9.61 | 14.75 | 14.8 | 13.91 | 1950535 |
| 1719614100 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719527700 | 15.5 | 0.12 | 0.78 | 15.31 | 15.54 | 15.16 | 851485 |
| 1719441300 | 15.38 | 0.13 | 0.85 | 15.16 | 15.46 | 15.05 | 994492 |
| 1719354900 | 15.25 | -0.69 | -4.33 | 15.84 | 15.85 | 15.05 | 1525794 |
| 1719268500 | 15.94 | 0.17 | 1.08 | 15.75 | 16.344999 | 15.59 | 1889982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
