Canadian Solar Inc (L5A)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.219999 | -13.0934776227 | 16.954999 | 16.954999 | 14.74 | 4004 | 15.06189666 | DE |
| 4 | -1.49 | -9.18335901387 | 16.225 | 19.25 | 14.74 | 7441 | 17.0715975 | DE |
| 12 | -3.754999 | -20.3082704331 | 18.489999 | 19.25 | 13.31 | 7168 | 16.09403274 | DE |
| 26 | -7.335 | -33.2351608518 | 22.07 | 24.23 | 13.31 | 5942 | 17.77912503 | DE |
| 52 | -11.425 | -43.6735474006 | 26.16 | 26.76 | 13.31 | 5899 | 19.02127637 | DE |
| 156 | -11.425 | -43.6735474006 | 26.16 | 26.76 | 13.31 | 5899 | 19.02127637 | DE |
| 260 | -11.425 | -43.6735474006 | 26.16 | 26.76 | 13.31 | 5899 | 19.02127637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 14.74 | -0.03 | -0.20 | 14.835 | 15.07 | 14.74 | 2368 |
| 1718915160 | 14.77 | -0.21 | -1.40 | 14.965 | 15.21 | 14.77 | 5821 |
| 1718828820 | 14.98 | -0.11 | -0.70 | 15.045 | 15.13 | 14.82 | 5179 |
| 1718742360 | 15.085 | -0.11 | -0.72 | 15.255 | 15.44 | 15.085 | 2207 |
| 1718656020 | 15.195 | -0.69 | -4.31 | 15.82 | 16.14 | 15.195 | 5114 |
| 1718396820 | 15.88 | -0.82 | -4.91 | 16.954999 | 16.954999 | 15.88 | 1701 |
| 1718310420 | 16.7 | -0.13 | -0.77 | 17.26 | 17.355 | 16.7 | 4935 |
| 1718224020 | 16.829999 | 0.17 | 1.02 | 16.815 | 17.47 | 16.61 | 3233 |
| 1718137620 | 16.66 | 0.14 | 0.85 | 16.225 | 16.66 | 16.149999 | 442 |
| 1718051220 | 16.52 | 0.36 | 2.23 | 16.055 | 16.559999 | 15.26 | 9998 |
| 1717792020 | 16.16 | -0.86 | -5.08 | 16.835 | 17.035 | 16.11 | 4471 |
| 1717705620 | 17.024999 | -0.4 | -2.27 | 17.239999 | 17.44 | 16.77 | 8017 |
| 1717619220 | 17.42 | -0.05 | -0.29 | 17.505 | 17.545 | 17.2 | 7966 |
| 1717532820 | 17.47 | -0.73 | -4.04 | 18.39 | 18.39 | 17.47 | 6669 |
| 1717446420 | 18.204999 | 0.19 | 1.05 | 18.245 | 19.25 | 17.934999 | 17860 |
| 1717187220 | 18.015 | 0.14 | 0.78 | 18.024999 | 18.66 | 17.715 | 8910 |
| 1717100820 | 17.875 | -0.45 | -2.46 | 18.059999 | 18.44 | 17.875 | 2752 |
| 1717014420 | 18.325 | 0.95 | 5.47 | 17.489999 | 18.364999 | 17.355 | 14980 |
| 1716928020 | 17.375 | 0.71 | 4.26 | 16.855 | 17.7 | 16.7 | 17578 |
| 1716841560 | 16.665 | -0.16 | -0.95 | 16.895 | 17.66 | 16.665 | 13907 |
| 1716582420 | 16.825 | 0.52 | 3.16 | 16.225 | 17.165 | 16.165 | 7084 |
| 1716496020 | 16.309999 | -0.44 | -2.63 | 16.645 | 16.954999 | 16.03 | 8286 |
| 1716409620 | 16.75 | 2.1 | 14.33 | 14.69 | 16.875 | 14.69 | 35295 |
| 1716323160 | 14.65 | 0.27 | 1.88 | 14.545 | 14.7 | 14.265 | 2864 |
| 1716236760 | 14.38 | -0.2 | -1.37 | 14.5 | 14.625 | 14.235 | 2732 |
| 1715977620 | 14.58 | -0.15 | -0.98 | 14.67 | 14.965 | 14.58 | 4689 |
| 1715891220 | 14.725 | -0.83 | -5.31 | 15.395 | 15.51 | 14.705 | 7519 |
| 1715804820 | 15.55 | -0.36 | -2.26 | 16.075 | 16.594999 | 15.55 | 6931 |
| 1715718420 | 15.91 | 0.97 | 6.46 | 14.78 | 15.995 | 14.77 | 5970 |
| 1715631960 | 14.945 | 0.44 | 3.03 | 14.48 | 15.2 | 14.465 | 2844 |
| 1715372820 | 14.505 | -1.79 | -10.96 | 15.975 | 16.225 | 14.25 | 5710 |
| 1715286420 | 16.29 | -0.01 | -0.06 | 16.12 | 16.559999 | 15.17 | 6226 |
| 1715200020 | 16.3 | -0.32 | -1.93 | 16.219999 | 16.469999 | 15.845 | 2674 |
| 1715113620 | 16.62 | 0.48 | 2.97 | 16.254999 | 16.69 | 16 | 10985 |
| 1715027220 | 16.14 | 0.56 | 3.59 | 15.5 | 16.235 | 15.5 | 3606 |
| 1714768020 | 15.58 | 0.27 | 1.76 | 15.405 | 16.059999 | 15.385 | 4349 |
| 1714681560 | 15.31 | 0.26 | 1.69 | 15.255 | 15.585 | 14.81 | 3752 |
| 1714508820 | 15.055 | -0.21 | -1.34 | 15.245 | 15.675 | 15.055 | 7906 |
| 1714422420 | 15.26 | 0.83 | 5.75 | 13.995 | 15.42 | 13.995 | 10280 |
| 1714163220 | 14.43 | 0.94 | 6.97 | 13.545 | 14.43 | 13.525 | 2526 |
| 1714076820 | 13.49 | -0.26 | -1.86 | 13.835 | 13.975 | 13.35 | 11947 |
| 1713990420 | 13.745 | -0.25 | -1.79 | 13.835 | 14.045 | 13.635 | 2271 |
| 1713903960 | 13.995 | -0.13 | -0.89 | 13.95 | 14.595 | 13.935 | 4584 |
| 1713817560 | 14.12 | 0.67 | 5.02 | 13.505 | 14.12 | 13.435 | 3884 |
| 1713558420 | 13.445 | -0.27 | -1.97 | 13.665 | 13.695 | 13.31 | 3929 |
| 1713472020 | 13.715 | -0.56 | -3.92 | 14.145 | 14.29 | 13.31 | 12739 |
| 1713385620 | 14.275 | -0.05 | -0.31 | 14.38 | 14.78 | 14.15 | 7797 |
| 1713299220 | 14.32 | -0.4 | -2.68 | 14.86 | 14.915 | 14.215 | 5351 |
| 1713212820 | 14.715 | -0.12 | -0.78 | 14.7 | 15.005 | 14.41 | 5901 |
| 1712953620 | 14.83 | -0.57 | -3.67 | 15.67 | 15.67 | 14.83 | 8617 |
| 1712867220 | 15.395 | -0.71 | -4.41 | 16.059999 | 16.34 | 15.25 | 8190 |
| 1712780760 | 16.105 | -1.11 | -6.42 | 17.399999 | 17.41 | 16.059999 | 4340 |
| 1712694360 | 17.21 | 1.27 | 7.93 | 15.875 | 17.3 | 15.875 | 9049 |
| 1712607960 | 15.945 | 0.16 | 1.01 | 15.76 | 16.41 | 15.76 | 5409 |
| 1712348820 | 15.785 | -1.31 | -7.66 | 17.274999 | 17.329999 | 15.785 | 11071 |
| 1712262360 | 17.095 | -0.91 | -5.05 | 17.82 | 18.155 | 17.095 | 4481 |
| 1712175960 | 18.005 | 0.35 | 1.98 | 17.57 | 18.005 | 17.43 | 1299 |
| 1712089560 | 17.655 | -0.64 | -3.50 | 18.489999 | 18.5 | 17.515 | 13737 |
| 1711661160 | 18.295 | 0.33 | 1.81 | 18.065 | 18.295 | 17.715 | 3010 |
| 1711574820 | 17.97 | 1.52 | 9.21 | 16.489999 | 17.97 | 16.489999 | 6497 |
| 1711488360 | 16.454999 | -0.47 | -2.78 | 16.785 | 17.235 | 16.454999 | 2817 |
| 1711401960 | 16.925 | -0.07 | -0.41 | 16.645 | 17.215 | 16.415 | 7460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
