Canadian Solar Inc (L5A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.1889596603 | 11.775 | 13.12 | 11.55 | 6988 | 12.36670888 | DE |
| 4 | 0.165 | 1.40425531915 | 11.75 | 13.12 | 10.115 | 6846 | 11.61148361 | DE |
| 12 | 0.5 | 4.38020148927 | 11.415 | 14.85 | 10.115 | 8479 | 11.90584252 | DE |
| 26 | -2.435 | -16.968641115 | 14.35 | 17.7 | 10.115 | 7538 | 12.38425188 | DE |
| 52 | -10.515 | -46.8791796701 | 22.43 | 23.32 | 10.115 | 6679 | 14.50047398 | DE |
| 156 | -14.245 | -54.4533639144 | 26.16 | 26.76 | 10.115 | 6407 | 16.05483169 | DE |
| 260 | -14.245 | -54.4533639144 | 26.16 | 26.76 | 10.115 | 6407 | 16.05483169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 12.02 | -0.24 | -1.92 | 12.22 | 12.375 | 11.8 | 8293 |
| 1736458020 | 12.255 | -0.17 | -1.33 | 12.45 | 12.45 | 12.255 | 374 |
| 1736371620 | 12.42 | -0.29 | -2.28 | 12.89 | 13.02 | 12.205 | 8119 |
| 1736285220 | 12.71 | 0.81 | 6.81 | 11.935 | 13.12 | 11.76 | 15313 |
| 1736198820 | 11.9 | 0.06 | 0.55 | 11.905 | 12.395 | 11.695 | 4198 |
| 1735939620 | 11.835 | 0.17 | 1.41 | 11.775 | 11.835 | 11.55 | 6937 |
| 1735853220 | 11.67 | 0.78 | 7.16 | 10.755 | 12.145 | 10.755 | 11474 |
| 1735594020 | 10.89 | 0.01 | 0.05 | 10.72 | 10.94 | 10.72 | 2950 |
| 1735334820 | 10.885 | -0.19 | -1.67 | 11.16 | 11.16 | 10.845 | 4107 |
| 1734989220 | 11.07 | -0.11 | -0.94 | 10.975 | 11.215 | 10.925 | 8762 |
| 1734730020 | 11.175 | 0.77 | 7.40 | 10.365 | 11.175 | 10.115 | 5538 |
| 1734643620 | 10.404999 | -0.6 | -5.41 | 10.885 | 11.035 | 10.404999 | 4413 |
| 1734557220 | 11 | -0.18 | -1.61 | 11.045 | 11.44 | 10.925 | 12899 |
| 1734470820 | 11.18 | 0.1 | 0.90 | 10.84 | 11.18 | 10.71 | 4100 |
| 1734384420 | 11.08 | -0.98 | -8.13 | 11.99 | 12.16 | 10.96 | 5982 |
| 1734125220 | 12.06 | 0.28 | 2.38 | 11.75 | 12.52 | 11.685 | 7523 |
| 1734038820 | 11.78 | -0.23 | -1.87 | 12.01 | 12.165 | 11.78 | 9622 |
| 1733952420 | 12.005 | -0.05 | -0.37 | 11.95 | 12.42 | 11.905 | 3934 |
| 1733866020 | 12.05 | -0.19 | -1.55 | 12 | 12.05 | 11.47 | 5787 |
| 1733779620 | 12.24 | 0.88 | 7.75 | 11.26 | 12.8 | 11.255 | 30986 |
| 1733520420 | 11.36 | 0.51 | 4.70 | 11.04 | 11.5 | 10.805 | 13150 |
| 1733434020 | 10.85 | -0.68 | -5.86 | 11.495 | 11.61 | 10.67 | 10208 |
| 1733347620 | 11.525 | -0.58 | -4.75 | 11.87 | 11.87 | 11.44 | 5541 |
| 1733261220 | 12.1 | 0.11 | 0.88 | 12.2 | 12.2 | 11.945 | 4001 |
| 1733174820 | 11.995 | 0.24 | 2.09 | 11.8 | 12.425 | 11.755 | 3345 |
| 1732915620 | 11.75 | -0.29 | -2.37 | 12.04 | 12.25 | 11.75 | 3663 |
| 1732829220 | 12.035 | -0.03 | -0.21 | 12.025 | 12.215 | 12.025 | 1160 |
| 1732742820 | 12.06 | 0.16 | 1.34 | 11.95 | 12.44 | 11.79 | 4445 |
| 1732656420 | 11.9 | -0.54 | -4.34 | 12.495 | 12.74 | 11.84 | 7086 |
| 1732570020 | 12.44 | 1.18 | 10.48 | 11.245 | 12.595 | 11.245 | 16988 |
| 1732310820 | 11.26 | 0.47 | 4.36 | 10.765 | 11.26 | 10.605 | 9642 |
| 1732224420 | 10.79 | -0.36 | -3.23 | 11.115 | 11.215 | 10.77 | 20542 |
| 1732138020 | 11.15 | 0.64 | 6.09 | 10.445 | 11.15 | 10.435 | 3966 |
| 1732051620 | 10.51 | -0.01 | -0.05 | 10.61 | 10.619999 | 10.4 | 2943 |
| 1731965220 | 10.515 | 0.03 | 0.24 | 10.505 | 10.67 | 10.414999 | 5341 |
| 1731705960 | 10.49 | -0.72 | -6.38 | 11.265 | 11.275 | 10.414999 | 19314 |
| 1731619560 | 11.205 | -0.03 | -0.27 | 11.26 | 11.43 | 10.8 | 13020 |
| 1731533160 | 11.235 | -0.22 | -1.88 | 11.415 | 11.75 | 11.2 | 3196 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
