Register for real-time alerts, custom portfolio, and market movers
CSIQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.15 | 0.65 | 4.48% | 14.81 | 15.51 | 14.70 | 1,589,401 |
| Apr 25 2024 | 14.50 | -0.46 | -3.07% | 14.7182 | 14.72 | 14.265 | 1,445,049 |
| Apr 24 2024 | 14.96 | 0.09 | 0.61% | 14.91 | 15.04 | 14.575 | 1,332,051 |
| Apr 23 2024 | 14.87 | -0.10 | -0.67% | 15.21 | 15.64 | 14.84 | 2,069,043 |
| Apr 22 2024 | 14.97 | 0.56 | 3.89% | 14.55 | 15.02 | 14.19 | 2,143,416 |
| Apr 19 2024 | 14.41 | -0.12 | -0.83% | 14.48 | 14.61 | 14.18 | 1,901,951 |
| Apr 18 2024 | 14.53 | -0.59 | -3.90% | 15.07 | 15.08 | 14.11 | 3,371,887 |
| Apr 17 2024 | 15.12 | -0.15 | -0.98% | 15.47 | 15.875 | 15.08 | 2,949,558 |
| Apr 16 2024 | 15.27 | -0.42 | -2.68% | 15.49 | 15.49 | 15.11 | 1,445,035 |
| Apr 15 2024 | 15.69 | -0.06 | -0.38% | 15.63 | 15.80 | 15.2201 | 2,637,259 |
| Apr 12 2024 | 15.75 | -0.83 | -5.01% | 16.46 | 16.65 | 15.725 | 3,129,947 |
| Apr 11 2024 | 16.58 | -0.78 | -4.49% | 17.46 | 17.56 | 16.26 | 3,228,990 |
| Apr 10 2024 | 17.36 | -1.38 | -7.36% | 17.94 | 17.9931 | 17.25 | 2,582,378 |
| Apr 09 2024 | 18.74 | 1.37 | 7.89% | 17.39 | 18.85 | 17.39 | 1,990,297 |
| Apr 08 2024 | 17.37 | 0.22 | 1.28% | 17.24 | 17.86 | 17.08 | 1,349,163 |
| Apr 05 2024 | 17.15 | -1.39 | -7.50% | 18.14 | 18.17 | 17.125 | 2,370,591 |
| Apr 04 2024 | 18.54 | -0.89 | -4.58% | 19.62 | 19.9299 | 18.50 | 1,403,307 |
| Apr 03 2024 | 19.43 | 0.32 | 1.67% | 18.91 | 19.57 | 18.71 | 891,851 |
| Apr 02 2024 | 19.11 | -0.60 | -3.04% | 19.36 | 19.42 | 18.885 | 825,858 |
| Apr 01 2024 | 19.71 | -0.05 | -0.25% | 19.95 | 20.26 | 19.50 | 626,880 |
| Mar 28 2024 | 19.76 | 0.36 | 1.86% | 19.32 | 19.77 | 19.05 | 1,059,149 |
| Mar 27 2024 | 19.40 | 1.42 | 7.90% | 18.11 | 19.435 | 18.02 | 1,661,956 |
| Mar 26 2024 | 17.98 | -0.38 | -2.07% | 18.32 | 18.44 | 17.965 | 841,531 |
| Mar 25 2024 | 18.36 | 0.18 | 0.99% | 18.10 | 18.685 | 17.84 | 1,550,923 |
| Mar 22 2024 | 18.18 | -0.64 | -3.40% | 18.80 | 18.82 | 18.17 | 1,678,928 |
| Mar 21 2024 | 18.82 | -0.43 | -2.23% | 19.49 | 19.64 | 18.80 | 1,597,208 |
| Mar 20 2024 | 19.25 | 0.54 | 2.89% | 18.69 | 19.465 | 18.52 | 1,519,304 |
| Mar 19 2024 | 18.71 | -0.43 | -2.25% | 19.07 | 19.11 | 18.645 | 1,368,217 |
| Mar 18 2024 | 19.14 | -0.30 | -1.54% | 19.67 | 19.55 | 18.94 | 1,532,264 |
| Mar 15 2024 | 19.44 | 0.06 | 0.31% | 19.35 | 20.51 | 19.23 | 2,035,742 |
| Mar 14 2024 | 19.38 | -0.18 | -0.92% | 19.83 | 20.5797 | 18.83 | 1,982,821 |
| Mar 13 2024 | 19.56 | -0.66 | -3.26% | 19.88 | 20.605 | 19.41 | 1,742,168 |
| Mar 12 2024 | 20.22 | -0.37 | -1.80% | 20.60 | 20.83 | 20.0294 | 1,047,497 |
| Mar 11 2024 | 20.59 | -0.04 | -0.19% | 20.66 | 21.35 | 20.45 | 1,063,836 |
| Mar 08 2024 | 20.63 | -0.13 | -0.63% | 20.92 | 21.25 | 20.48 | 1,053,852 |
| Mar 07 2024 | 20.76 | 0.41 | 2.01% | 20.43 | 20.92 | 20.1613 | 1,625,236 |
| Mar 06 2024 | 20.35 | 0.69 | 3.51% | 19.95 | 20.40 | 19.77 | 1,016,653 |
| Mar 05 2024 | 19.66 | -0.63 | -3.10% | 20.03 | 20.19 | 19.60 | 1,077,272 |
| Mar 04 2024 | 20.29 | -0.68 | -3.24% | 21.29 | 21.29 | 19.83 | 1,314,585 |
| Mar 01 2024 | 20.97 | -0.12 | -0.57% | 21.07 | 21.68 | 20.82 | 1,274,216 |
| Feb 29 2024 | 21.09 | 0.26 | 1.25% | 21.37 | 21.99 | 21.02 | 923,621 |
| Feb 28 2024 | 20.83 | -0.77 | -3.56% | 21.50 | 21.76 | 20.83 | 773,243 |
| Feb 27 2024 | 21.60 | 0.47 | 2.22% | 21.46 | 21.77 | 21.11 | 897,274 |
| Feb 26 2024 | 21.13 | -0.04 | -0.19% | 21.13 | 21.705 | 20.90 | 627,126 |
| Feb 23 2024 | 21.17 | -0.20 | -0.94% | 21.41 | 21.60 | 20.93 | 639,384 |
| Feb 22 2024 | 21.37 | -0.96 | -4.30% | 22.48 | 22.48 | 21.36 | 834,296 |
| Feb 21 2024 | 22.33 | -0.51 | -2.23% | 22.23 | 22.59 | 21.98 | 615,412 |
| Feb 20 2024 | 22.84 | -0.10 | -0.44% | 22.94 | 22.95 | 22.32 | 743,102 |
| Feb 16 2024 | 22.94 | -0.87 | -3.65% | 23.37 | 23.62 | 22.94 | 891,746 |
| Feb 15 2024 | 23.81 | 0.60 | 2.59% | 23.50 | 23.9492 | 23.1101 | 986,815 |
| Feb 14 2024 | 23.21 | 1.32 | 6.03% | 22.55 | 23.21 | 22.05 | 1,247,053 |
| Feb 13 2024 | 21.89 | -1.71 | -7.25% | 22.609 | 22.83 | 21.82 | 1,082,350 |
| Feb 12 2024 | 23.60 | 0.69 | 3.01% | 23.00 | 24.32 | 22.90 | 1,309,487 |
| Feb 09 2024 | 22.91 | 0.83 | 3.76% | 22.12 | 22.9875 | 21.91 | 1,138,635 |
| Feb 08 2024 | 22.08 | 0.01 | 0.05% | 22.10 | 22.38 | 21.74 | 737,700 |
| Feb 07 2024 | 22.07 | 0.79 | 3.71% | 21.88 | 22.35 | 21.28 | 1,308,399 |
| Feb 06 2024 | 21.28 | 0.49 | 2.36% | 20.65 | 21.32 | 20.60 | 775,526 |
| Feb 05 2024 | 20.79 | -1.19 | -5.41% | 21.50 | 21.50 | 20.60 | 1,417,868 |
| Feb 02 2024 | 21.98 | -0.94 | -4.10% | 22.36 | 22.48 | 21.62 | 1,531,496 |
| Feb 01 2024 | 22.92 | 0.82 | 3.71% | 22.51 | 23.0336 | 22.18 | 934,681 |
| Jan 31 2024 | 22.10 | -0.36 | -1.60% | 22.41 | 23.38 | 22.08 | 1,060,312 |
| Jan 30 2024 | 22.46 | -0.39 | -1.71% | 22.58 | 22.85 | 22.11 | 884,671 |
| Jan 29 2024 | 22.85 | -0.12 | -0.52% | 22.70 | 22.94 | 22.03 | 919,616 |
