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 | -1.0560001 | -9.83240316574 | 10.74 | 11.4 | 9.6519999 | 7964 | 10.80030061 | DE |
| 4 | -0.298 | -2.98537370252 | 9.9819999 | 11.4 | 9.16 | 5271 | 10.1644797 | DE |
| 12 | -1.3560001 | -12.2826096014 | 11.04 | 13.12 | 9.16 | 6684 | 10.97269518 | DE |
| 26 | -1.9510001 | -16.768372153 | 11.635 | 17.7 | 9.16 | 6925 | 11.81299623 | DE |
| 52 | -10.1010001 | -51.0538291635 | 19.785 | 20.17 | 9.16 | 6853 | 13.48060579 | DE |
| 156 | -16.4760001 | -62.9816517584 | 26.16 | 26.76 | 9.16 | 6348 | 15.57850981 | DE |
| 260 | -16.4760001 | -62.9816517584 | 26.16 | 26.76 | 9.16 | 6348 | 15.57850981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.714 | -0.98 | -9.13 | 10.82 | 10.82 | 9.6519999 | 4513 |
| 1740691620 | 10.69 | -0.63 | -5.57 | 11.2 | 11.255 | 10.68 | 1133 |
| 1740605220 | 11.32 | 0.73 | 6.94 | 10.485 | 11.4 | 10.485 | 9509 |
| 1740518820 | 10.585 | 0.22 | 2.07 | 10.215 | 10.59 | 10.105 | 10260 |
| 1740432420 | 10.369999 | -0.33 | -3.08 | 10.71 | 10.885 | 10.32 | 2152 |
| 1740173220 | 10.699999 | -0.02 | -0.14 | 10.74 | 10.915 | 10.3 | 16768 |
| 1740086820 | 10.715 | 0 | 0.00 | 10.505 | 10.715 | 10.435 | 1483 |
| 1740000420 | 10.715 | 0.69 | 6.88 | 10.235 | 11 | 10.23 | 4766 |
| 1739914020 | 10.025 | -0.15 | -1.47 | 10.095 | 10.3 | 10.025 | 6237 |
| 1739827620 | 10.175 | -0.06 | -0.59 | 10.195 | 10.195 | 10.055 | 1375 |
| 1739568420 | 10.235 | 0.6 | 6.19 | 9.554 | 10.235 | 9.528 | 2225 |
| 1739482020 | 9.638 | 0.07 | 0.73 | 9.664 | 9.708 | 9.496 | 2808 |
| 1739395620 | 9.568 | 0.18 | 1.90 | 9.332 | 9.568 | 9.25 | 3370 |
| 1739309220 | 9.39 | -0.31 | -3.20 | 9.65 | 9.672 | 9.342 | 4073 |
| 1739222820 | 9.6999999 | -0.03 | -0.31 | 9.852 | 9.956 | 9.694 | 2634 |
| 1738963620 | 9.73 | -0.15 | -1.50 | 10 | 10.05 | 9.73 | 2161 |
| 1738877220 | 9.878 | 0.25 | 2.64 | 9.506 | 9.9979999 | 9.506 | 2001 |
| 1738790820 | 9.624 | -0.14 | -1.45 | 9.792 | 9.846 | 9.614 | 1136 |
| 1738704420 | 9.766 | 0.21 | 2.15 | 9.46 | 10.13 | 9.412 | 3528 |
| 1738618020 | 9.56 | -0.4 | -4.05 | 9.682 | 9.81 | 9.16 | 27450 |
| 1738358820 | 9.964 | -0.06 | -0.56 | 9.9819999 | 10.199999 | 9.964 | 349 |
| 1738272420 | 10.02 | 0.22 | 2.24 | 9.7899999 | 10.02 | 9.7899999 | 2206 |
| 1738186020 | 9.8 | 0.04 | 0.43 | 9.786 | 10.09 | 9.786 | 8870 |
| 1738099620 | 9.7579999 | -0.49 | -4.80 | 10.175 | 10.22 | 9.682 | 8893 |
| 1738013220 | 10.25 | -0.32 | -3.03 | 10.47 | 10.67 | 10.18 | 8450 |
| 1737754020 | 10.57 | 0.23 | 2.22 | 10.33 | 10.57 | 10.215 | 7936 |
| 1737667620 | 10.34 | 0.33 | 3.35 | 9.942 | 10.36 | 9.88 | 5591 |
| 1737581220 | 10.005 | -0.32 | -3.10 | 10.35 | 10.404999 | 9.942 | 13078 |
| 1737494820 | 10.324999 | -0.15 | -1.43 | 10.77 | 10.77 | 10.295 | 6283 |
| 1737408420 | 10.475 | -0.27 | -2.47 | 10.805 | 10.805 | 10.475 | 3614 |
| 1737149220 | 10.74 | -0.1 | -0.92 | 10.765 | 10.915 | 10.71 | 2802 |
| 1737062820 | 10.84 | -0.16 | -1.45 | 11.15 | 11.175 | 10.84 | 7459 |
| 1736976420 | 11 | -0.15 | -1.30 | 11.305 | 11.605 | 11 | 2668 |
| 1736890020 | 11.145 | -0.39 | -3.38 | 11.55 | 11.84 | 11.145 | 2167 |
| 1736803620 | 11.535 | -0.49 | -4.03 | 11.845 | 12.03 | 11.26 | 7751 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
