Canadian Solar Inc

CSIQ
🏛️ usa →
12.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.02 30.91 29.95 30.90 0.4M
2022-12-29 29.81 30.85 29.54 30.43 0.9M
2022-12-28 29.90 30.08 29.03 29.40 0.8M
2022-12-27 31.10 31.10 29.66 30.04 0.8M
2022-12-23 31.92 32.04 30.73 31.02 0.6M
2022-12-22 33.47 33.60 31.18 31.96 0.7M
2022-12-21 32.45 33.71 31.47 33.66 0.6M
2022-12-20 32.73 33.78 32.33 32.34 0.6M
2022-12-19 34.34 34.50 33.01 33.19 0.5M
2022-12-16 34.60 35.08 33.41 34.11 0.8M
2022-12-15 34.67 36.25 34.67 34.82 0.6M
2022-12-14 34.02 35.44 33.81 35.20 0.8M
2022-12-13 34.58 35.12 33.72 34.04 0.6M
2022-12-12 33.18 33.70 33.00 33.46 0.5M
2022-12-09 32.98 33.86 32.92 33.33 0.5M
2022-12-08 34.15 34.54 32.74 33.16 0.7M
2022-12-07 33.10 34.46 33.10 33.55 0.8M
2022-12-06 36.05 36.32 33.64 33.95 0.9M
2022-12-05 36.80 37.36 35.89 36.24 0.7M
2022-12-02 33.65 37.16 33.64 36.56 1.3M
2022-12-01 36.52 36.55 34.65 34.65 0.7M
2022-11-30 34.09 36.00 34.09 35.85 0.9M
2022-11-29 34.54 35.52 33.75 33.82 0.7M
2022-11-28 35.34 35.58 33.36 34.00 1.3M
2022-11-25 37.00 37.34 35.71 35.75 0.4M
2022-11-23 36.00 37.18 35.80 37.01 1.2M
2022-11-22 37.32 37.52 33.12 36.05 2.3M
2022-11-21 35.94 37.06 35.40 36.61 1.6M
2022-11-18 36.81 37.01 35.48 36.21 0.9M
2022-11-17 35.27 37.09 34.79 36.72 0.9M
2022-11-16 36.23 37.58 36.23 36.50 0.6M
2022-11-15 37.17 38.33 36.26 36.75 0.7M
2022-11-14 36.20 36.75 35.03 35.73 0.8M
2022-11-11 37.10 37.44 35.93 36.18 0.8M
2022-11-10 36.21 37.55 34.95 37.02 1.3M
2022-11-09 34.20 36.97 34.20 34.99 1.5M
2022-11-08 33.65 35.18 33.38 34.63 1.3M
2022-11-07 34.02 34.20 32.26 32.44 0.6M
2022-11-04 35.12 35.34 32.74 33.69 0.8M
2022-11-03 32.11 34.41 32.11 34.10 0.8M
2022-11-02 33.41 34.44 32.80 32.83 0.6M
2022-11-01 35.00 35.28 33.05 33.45 0.7M
2022-10-31 31.78 34.28 31.43 33.90 1.3M
2022-10-28 31.65 31.98 30.62 31.93 0.8M
2022-10-27 31.33 32.22 30.86 31.58 0.8M
2022-10-26 30.13 32.24 30.13 30.96 1.0M
2022-10-25 28.98 30.04 28.93 29.73 0.8M
2022-10-24 30.19 30.19 27.38 28.79 1.6M
2022-10-21 29.71 30.57 29.10 30.31 1.2M
2022-10-20 30.32 30.54 28.25 29.79 1.8M
2022-10-19 30.50 30.98 29.75 30.58 0.8M
2022-10-18 31.25 31.93 30.65 31.16 0.8M
2022-10-17 31.29 31.42 30.23 30.41 1.1M
2022-10-14 31.25 31.70 30.05 30.20 0.7M
2022-10-13 29.58 31.03 29.05 30.89 1.1M
2022-10-12 31.61 31.68 30.37 30.48 0.9M
2022-10-11 32.84 32.84 30.34 31.77 1.4M
2022-10-10 34.01 34.01 32.97 33.20 1.0M
2022-10-07 35.52 36.05 33.44 33.99 1.9M
2022-10-06 36.96 38.20 35.84 35.97 1.0M
2022-10-05 37.98 38.28 36.55 37.25 0.9M
2022-10-04 39.03 39.45 38.37 38.81 0.6M
2022-10-03 37.77 38.32 36.61 37.90 0.8M
2022-09-30 36.98 38.43 36.73 37.25 1.2M
2022-09-29 38.79 38.90 36.54 37.24 1.0M
2022-09-28 37.94 39.36 37.23 39.14 0.7M
2022-09-27 37.61 38.92 37.27 38.51 1.0M
2022-09-26 36.79 38.11 36.41 36.44 0.9M
2022-09-23 36.56 37.31 35.74 36.84 1.2M
2022-09-22 38.00 38.98 36.96 37.38 0.7M
2022-09-21 38.06 39.46 36.59 38.42 1.0M
2022-09-20 39.60 40.09 37.86 38.12 1.4M
2022-09-19 39.74 40.64 39.26 40.10 0.7M
2022-09-16 39.94 40.47 38.63 40.14 1.8M
2022-09-15 41.14 41.92 39.91 40.38 1.1M
2022-09-14 42.41 42.42 41.10 42.42 0.9M
2022-09-13 39.79 42.60 39.60 42.16 1.2M
2022-09-12 43.02 43.02 40.19 41.49 2.1M
2022-09-09 44.40 44.46 42.53 43.02 1.4M
2022-09-08 44.68 45.60 42.72 43.76 2.6M
2022-09-07 44.36 47.16 44.35 47.01 1.8M
2022-09-06 44.42 45.43 43.77 44.79 0.8M
2022-09-02 45.55 46.22 43.26 44.38 1.0M
2022-09-01 43.75 45.23 43.15 44.96 1.1M
2022-08-31 43.44 45.82 43.44 45.17 1.1M
2022-08-30 45.17 46.78 42.59 43.50 1.5M
2022-08-29 43.61 46.14 43.55 44.63 1.1M
2022-08-26 45.10 46.59 44.44 44.55 1.3M
2022-08-25 45.53 45.99 43.80 44.77 1.0M
2022-08-24 44.04 46.35 44.00 44.94 1.6M
2022-08-23 44.38 45.35 43.58 44.04 1.4M
2022-08-22 40.30 44.65 39.56 44.16 2.7M
2022-08-19 44.20 44.67 41.31 42.01 2.3M
2022-08-18 42.02 47.69 41.69 45.19 10.1M
2022-08-17 39.39 39.84 38.42 39.23 1.2M
2022-08-16 40.98 41.21 39.81 39.93 0.9M
2022-08-15 41.70 42.10 40.51 41.40 1.1M
2022-08-12 40.99 42.16 40.16 41.90 0.8M
2022-08-11 42.30 42.49 40.89 40.95 1.1M
2022-08-10 40.37 42.04 39.80 41.92 1.3M
2022-08-09 38.25 40.18 38.00 39.85 0.8M
2022-08-08 39.63 40.70 38.77 39.12 1.0M
2022-08-05 37.53 39.71 37.33 38.68 1.9M
2022-08-04 36.40 37.85 35.63 37.32 0.8M
2022-08-03 36.62 36.89 35.36 36.27 1.0M
2022-08-02 35.67 37.92 35.31 36.62 1.2M
2022-08-01 36.69 36.69 35.67 35.81 1.0M
2022-07-29 35.47 37.35 35.37 36.89 1.1M
2022-07-28 35.93 38.18 35.03 36.00 2.5M
2022-07-27 33.39 34.25 32.83 34.06 0.8M
2022-07-26 33.28 33.44 32.21 32.25 0.5M
2022-07-25 32.22 33.57 31.53 33.55 0.8M
2022-07-22 31.64 32.57 31.27 32.20 1.0M
2022-07-21 31.91 32.18 31.27 31.48 0.7M
2022-07-20 30.90 32.15 30.59 31.94 0.6M
2022-07-19 30.42 30.81 29.67 30.76 0.5M
2022-07-18 29.92 31.30 29.72 30.16 0.8M
2022-07-15 28.50 29.16 26.86 29.15 1.6M
2022-07-14 29.05 29.73 28.12 29.41 0.6M
2022-07-13 28.85 29.93 28.39 29.31 0.4M
2022-07-12 29.57 29.80 28.40 29.30 1.0M
2022-07-11 32.61 32.68 29.39 29.58 1.1M
2022-07-08 31.79 33.81 31.34 32.98 1.0M
2022-07-07 29.96 32.35 29.87 32.13 1.0M
2022-07-06 30.30 30.79 28.91 29.28 0.7M
2022-07-05 30.44 30.62 28.06 30.17 0.9M
2022-07-01 30.81 31.91 30.62 31.12 0.5M
2022-06-30 29.74 31.39 29.61 31.14 0.6M
2022-06-29 30.63 31.08 29.45 30.09 1.0M
2022-06-28 34.01 34.01 31.77 31.84 0.6M
2022-06-27 32.73 34.72 32.58 33.95 1.0M
2022-06-24 32.81 32.81 31.51 32.38 0.8M
2022-06-23 31.46 32.50 30.88 32.38 0.6M
2022-06-22 30.42 31.62 30.07 31.26 0.5M
2022-06-21 31.28 31.81 30.83 31.22 0.6M
2022-06-17 28.68 30.83 28.50 30.63 0.9M
2022-06-16 28.80 29.88 27.84 28.23 1.3M
2022-06-15 29.38 30.00 28.69 29.78 0.8M
2022-06-14 30.43 30.57 29.14 29.37 0.8M
2022-06-13 30.58 31.26 29.50 30.16 1.1M
2022-06-10 33.17 33.85 32.32 32.34 1.0M
2022-06-09 34.21 35.04 33.96 34.02 0.5M
2022-06-08 34.94 35.97 34.50 34.69 0.5M
2022-06-07 34.80 35.60 34.51 35.09 0.8M
2022-06-06 34.77 36.36 34.27 35.61 1.6M
2022-06-03 32.73 33.70 32.41 33.10 0.5M
2022-06-02 32.16 34.03 32.14 33.43 0.9M
2022-06-01 32.00 32.75 31.37 32.25 0.9M
2022-05-31 31.71 33.40 31.18 32.06 1.5M
2022-05-27 30.30 31.58 30.23 31.30 1.2M
2022-05-26 28.91 30.50 28.76 30.31 1.0M
2022-05-25 30.20 30.33 28.14 29.19 1.4M
2022-05-24 28.31 30.82 27.12 30.62 1.9M
2022-05-23 29.53 29.53 28.15 29.14 0.9M
2022-05-20 29.17 29.54 27.97 29.39 1.0M
2022-05-19 27.24 29.18 27.13 28.76 0.9M
2022-05-18 26.16 28.00 26.07 27.26 1.0M
2022-05-17 25.02 26.73 25.02 26.70 1.0M
2022-05-16 24.08 24.56 23.35 24.23 0.8M
2022-05-13 23.60 24.64 23.29 24.34 0.8M
2022-05-12 22.92 23.87 22.15 22.54 1.5M
2022-05-11 25.47 25.77 23.20 23.30 1.3M
2022-05-10 26.44 26.84 25.01 25.78 0.8M
2022-05-09 27.51 27.65 25.45 25.69 0.8M
2022-05-06 29.20 29.20 27.79 28.12 0.5M
2022-05-05 29.97 30.10 28.46 29.26 0.4M
2022-05-04 29.20 30.60 28.61 30.51 0.7M
2022-05-03 27.73 29.15 27.50 28.91 0.7M
2022-05-02 27.29 27.87 26.76 27.81 0.4M
2022-04-29 28.11 28.96 27.44 27.52 0.5M
2022-04-28 28.35 28.75 27.13 28.06 0.6M
2022-04-27 28.04 29.05 27.63 27.78 0.6M
2022-04-26 28.64 28.93 27.45 27.51 0.6M
2022-04-25 29.00 29.00 28.00 28.76 2.0M
2022-04-22 30.11 31.03 29.22 29.53 1.5M
2022-04-21 32.83 33.42 30.24 30.25 1.2M
2022-04-20 34.67 34.84 32.42 32.44 0.6M
2022-04-19 33.49 34.80 33.12 34.33 0.8M
2022-04-18 33.29 34.11 33.02 33.57 0.6M
2022-04-14 34.44 34.73 33.43 33.51 0.4M
2022-04-13 34.19 34.77 33.32 34.36 0.5M
2022-04-12 34.54 35.16 33.83 33.91 0.4M
2022-04-11 33.57 34.63 33.25 34.02 1.2M
2022-04-08 34.05 34.92 33.51 33.70 0.5M
2022-04-07 34.70 35.15 33.47 34.50 0.6M
2022-04-06 35.00 35.47 34.03 34.67 0.6M
2022-04-05 38.43 38.43 35.30 35.54 0.8M
2022-04-04 36.03 38.06 36.03 37.95 1.0M
2022-04-01 36.55 36.95 35.05 35.82 0.8M
2022-03-31 35.23 35.73 34.81 35.36 0.5M
2022-03-30 36.06 36.45 34.97 35.10 1.0M
2022-03-29 35.48 36.45 35.10 36.12 1.1M
2022-03-28 35.40 36.48 33.33 35.67 1.5M
2022-03-25 37.15 37.15 35.20 35.81 0.5M
2022-03-24 36.29 37.19 35.56 37.19 0.7M
2022-03-23 36.52 37.52 35.82 36.15 1.4M
2022-03-22 35.86 37.73 35.76 37.21 1.0M
2022-03-21 35.10 36.65 34.75 35.55 1.1M
2022-03-18 33.68 35.38 33.47 35.08 2.0M
2022-03-17 31.37 34.55 30.37 33.94 1.8M
2022-03-16 33.00 33.16 31.35 33.16 1.7M
2022-03-15 28.88 30.71 27.55 30.68 1.5M
2022-03-14 32.30 32.61 28.31 28.60 2.3M
2022-03-11 35.30 36.25 33.11 33.16 1.4M
2022-03-10 36.27 36.74 34.44 34.92 1.5M
2022-03-09 36.32 37.84 34.75 37.04 1.9M
2022-03-08 32.72 36.97 32.64 36.40 3.1M
2022-03-07 31.88 33.04 31.56 31.90 1.3M
2022-03-04 30.10 31.05 30.03 30.86 0.7M
2022-03-03 31.76 32.00 30.28 30.58 0.6M
2022-03-02 32.29 32.55 30.28 31.13 1.1M
2022-03-01 31.62 33.00 31.60 32.77 1.5M
2022-02-28 30.33 32.25 30.05 31.66 1.6M
2022-02-25 29.10 29.92 29.00 29.84 0.9M
2022-02-24 25.52 29.15 25.10 29.10 1.1M
2022-02-23 26.96 27.42 26.56 26.63 0.8M
2022-02-22 27.58 27.75 26.36 26.52 0.7M
2022-02-18 29.00 29.36 28.23 28.38 0.5M
2022-02-17 29.04 29.84 28.83 29.00 0.5M
2022-02-16 28.86 29.68 28.56 29.55 0.4M
2022-02-15 28.05 29.46 28.05 29.33 0.8M
2022-02-14 27.13 27.95 26.91 27.36 0.6M
2022-02-11 27.93 28.49 27.20 27.60 0.9M
2022-02-10 27.27 28.67 27.21 27.91 0.8M
2022-02-09 28.73 29.13 27.42 28.20 1.3M
2022-02-08 26.71 27.39 26.60 27.34 0.6M
2022-02-07 26.66 27.22 26.36 26.71 0.6M
2022-02-04 25.76 26.81 25.76 26.66 0.7M
2022-02-03 25.54 26.43 25.52 25.77 0.8M
2022-02-02 28.13 28.13 26.47 26.54 0.7M
2022-02-01 27.76 28.20 27.23 27.79 0.8M
2022-01-31 25.44 28.03 25.31 27.99 1.5M
2022-01-28 24.66 25.62 24.27 25.24 0.9M
2022-01-27 26.41 26.59 24.92 25.07 0.9M
2022-01-26 26.64 27.22 25.69 25.94 1.6M
2022-01-25 24.84 25.69 24.37 25.32 0.9M
2022-01-24 24.14 25.67 23.25 25.61 1.4M
2022-01-21 26.12 26.53 24.91 25.18 1.8M
2022-01-20 26.76 27.84 26.40 26.44 1.0M
2022-01-19 27.33 27.75 26.38 26.40 1.0M
2022-01-18 27.96 28.39 27.25 27.29 1.2M
2022-01-14 27.24 28.54 27.21 28.25 1.2M
2022-01-13 30.38 30.65 27.68 27.76 1.8M
2022-01-12 30.15 30.83 29.50 29.72 0.9M
2022-01-11 29.11 29.91 28.99 29.51 0.7M
2022-01-10 29.26 29.50 28.31 29.10 0.9M
2022-01-07 29.44 30.49 29.27 29.78 0.8M
2022-01-06 29.00 29.66 28.11 29.17 1.1M
2022-01-05 31.08 31.39 29.07 29.16 1.0M
2022-01-04 31.70 31.88 29.94 31.17 1.2M
2022-01-03 31.59 32.17 31.05 31.33 0.8M