Canadian Solar Inc. - Common Shares (CSIQ)
10.31
-0.17 (-1.62%)
Canadian Solar Inc. is a leading global provider of solar energy solutions, specializing in the design, manufacturing, and sale of photovoltaic modules and solar power systems
The company focuses on delivering high-quality solar products and services, including utility-scale solar power plants, commercial and residential solar solutions, and energy storage systems. By leveraging advanced technology and a commitment to sustainability, Canadian Solar aims to promote the adoption of renewable energy and contribute to a greener future. Their extensive portfolio and global presence position them as a key player in the solar energy industry, helping meet the growing demand for clean energy alternatives worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 10.51 | 10.52 | 10.24 | 10.48 | 926,376 | 10.48 |
| 1/29/2025 | 10.34 | 10.59 | 10.15 | 10.24 | 1,198,303 | 10.24 |
| 1/28/2025 | 10.62 | 10.62 | 10.09 | 10.21 | 2,190,292 | 10.21 |
| 1/27/2025 | 10.85 | 11.27 | 10.68 | 10.70 | 1,601,546 | 10.70 |
| 1/24/2025 | 10.83 | 11.17 | 10.62 | 10.96 | 1,916,861 | 10.96 |
| 1/23/2025 | 10.37 | 10.88 | 10.22 | 10.79 | 1,692,645 | 10.79 |
| 1/22/2025 | 10.80 | 10.80 | 10.33 | 10.37 | 2,341,202 | 10.37 |
| 1/21/2025 | 11.04 | 11.11 | 10.70 | 10.84 | 1,961,341 | 10.84 |
| 1/17/2025 | 11.25 | 11.38 | 11.01 | 11.05 | 1,496,798 | 11.05 |
| 1/16/2025 | 11.35 | 11.55 | 11.08 | 11.12 | 1,558,711 | 11.12 |
| 1/15/2025 | 12.05 | 12.13 | 11.28 | 11.34 | 1,186,194 | 11.34 |
| 1/14/2025 | 12.16 | 12.34 | 11.45 | 11.52 | 1,088,375 | 11.52 |
| 1/13/2025 | 12.01 | 12.07 | 11.46 | 11.91 | 1,431,505 | 11.91 |
| 1/10/2025 | 12.44 | 12.56 | 12.03 | 12.21 | 1,531,576 | 12.21 |
| 1/08/2025 | 12.77 | 13.08 | 12.53 | 12.74 | 1,462,590 | 12.74 |
| 1/07/2025 | 12.49 | 13.66 | 12.46 | 13.29 | 2,706,697 | 13.29 |
| 1/06/2025 | 12.52 | 12.90 | 12.28 | 12.35 | 2,201,169 | 12.35 |
| 1/03/2025 | 12.21 | 12.28 | 11.88 | 12.19 | 1,109,819 | 12.19 |
| 1/02/2025 | 11.35 | 12.54 | 11.26 | 12.04 | 2,218,842 | 12.04 |
| 12/31/2024 | 11.23 | 0.00 | 11.23 | 11.12 | 0 | 11.12 |
| 12/30/2024 | 11.19 | 11.35 | 10.87 | 11.23 | 1,778,957 | 11.23 |
| 12/27/2024 | 11.45 | 11.60 | 11.26 | 11.38 | 848,028 | 11.38 |
| 12/26/2024 | 11.63 | 11.75 | 11.39 | 11.52 | 1,352,991 | 11.52 |
| 12/24/2024 | 11.77 | 12.04 | 11.76 | 11.81 | 715,560 | 11.81 |
| 12/23/2024 | 11.48 | 11.74 | 11.36 | 11.73 | 1,263,620 | 11.73 |
| 12/20/2024 | 10.67 | 11.65 | 10.60 | 11.50 | 2,361,059 | 11.50 |
| 12/19/2024 | 11.38 | 11.48 | 10.77 | 10.78 | 2,143,025 | 10.78 |
| 12/18/2024 | 11.70 | 12.09 | 11.28 | 11.32 | 1,944,513 | 11.32 |
| 12/17/2024 | 11.28 | 11.83 | 11.17 | 11.67 | 1,867,234 | 11.67 |
| 12/16/2024 | 12.46 | 12.52 | 11.45 | 11.66 | 2,790,408 | 11.66 |
| 12/13/2024 | 12.86 | 13.20 | 12.49 | 12.69 | 1,956,114 | 12.69 |
| 12/12/2024 | 12.54 | 12.78 | 12.24 | 12.38 | 1,527,089 | 12.38 |
| 12/11/2024 | 12.85 | 13.12 | 12.47 | 12.78 | 1,835,210 | 12.78 |
| 12/10/2024 | 12.39 | 12.78 | 12.11 | 12.65 | 1,691,274 | 12.65 |
| 12/09/2024 | 12.42 | 13.61 | 12.42 | 12.53 | 3,412,161 | 12.53 |
| 12/06/2024 | 11.75 | 12.25 | 11.50 | 12.01 | 2,447,239 | 12.01 |
| 12/05/2024 | 11.82 | 12.05 | 11.27 | 11.46 | 2,971,539 | 11.46 |
| 12/04/2024 | 12.49 | 12.58 | 12.04 | 12.07 | 2,623,290 | 12.07 |
| 12/03/2024 | 12.63 | 12.89 | 12.44 | 12.58 | 1,141,172 | 12.58 |
| 12/02/2024 | 12.47 | 13.08 | 12.37 | 12.72 | 1,947,877 | 12.72 |
| 11/29/2024 | 12.82 | 12.95 | 12.37 | 12.41 | 1,187,794 | 12.41 |
| 11/27/2024 | 12.60 | 13.18 | 12.57 | 12.76 | 1,487,832 | 12.76 |
| 11/26/2024 | 12.97 | 12.97 | 12.36 | 12.43 | 1,574,751 | 12.43 |
| 11/25/2024 | 12.15 | 13.29 | 12.13 | 13.07 | 3,152,444 | 13.07 |
| 11/22/2024 | 11.17 | 11.96 | 11.03 | 11.91 | 1,505,214 | 11.91 |
| 11/21/2024 | 11.71 | 11.71 | 11.24 | 11.30 | 1,913,220 | 11.30 |
| 11/20/2024 | 11.20 | 11.81 | 11.12 | 11.80 | 1,851,111 | 11.80 |
| 11/19/2024 | 11.07 | 11.23 | 10.91 | 11.06 | 1,509,390 | 11.06 |
| 11/18/2024 | 11.00 | 11.31 | 10.93 | 11.15 | 1,897,223 | 11.15 |
| 11/15/2024 | 11.92 | 12.00 | 10.94 | 10.99 | 3,311,521 | 10.99 |
| 11/14/2024 | 11.93 | 12.06 | 11.37 | 11.77 | 3,070,654 | 11.77 |
| 11/13/2024 | 12.20 | 12.54 | 11.78 | 11.91 | 2,137,214 | 11.91 |
| 11/12/2024 | 12.19 | 12.41 | 11.87 | 12.09 | 2,543,009 | 12.09 |
| 11/11/2024 | 12.08 | 12.69 | 11.90 | 12.58 | 2,838,880 | 12.58 |
| 11/08/2024 | 12.90 | 12.90 | 12.06 | 12.10 | 3,198,726 | 12.10 |
| 11/07/2024 | 13.43 | 13.67 | 12.97 | 13.13 | 2,614,513 | 13.13 |
| 11/06/2024 | 14.56 | 14.70 | 12.82 | 13.08 | 4,935,328 | 13.08 |
| 11/05/2024 | 15.71 | 16.33 | 15.51 | 16.33 | 2,067,552 | 16.33 |
| 11/04/2024 | 15.47 | 16.20 | 15.47 | 15.96 | 2,600,695 | 15.96 |
| 11/01/2024 | 14.24 | 15.28 | 14.19 | 15.12 | 2,455,807 | 15.12 |