Canadian Solar Inc

CSIQ
🏛️ germany →
13.31
Last Update: 2025-10-03
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
2021-12-30 26.68 27.20 26.53 26.53 0.0M
2021-12-29 27.24 27.24 26.60 26.95 0.0M
2021-12-28 27.13 27.62 27.13 27.24 0.0M
2021-12-27 27.25 27.40 27.01 27.19 0.0M
2021-12-23 27.42 27.52 27.35 27.40 0.0M
2021-12-22 28.50 28.50 27.75 27.75 0.0M
2021-12-21 27.01 28.01 26.71 28.01 0.0M
2021-12-20 28.80 28.80 26.78 26.83 0.0M
2021-12-17 26.52 28.08 25.79 28.08 0.0M
2021-12-16 28.08 28.08 26.61 26.61 0.0M
2021-12-15 27.45 27.75 25.79 27.49 0.0M
2021-12-14 29.09 29.30 27.49 27.72 0.0M
2021-12-13 29.40 29.46 28.67 28.67 0.0M
2021-12-10 29.10 29.48 28.72 28.72 0.0M
2021-12-09 30.02 30.41 29.40 29.40 0.0M
2021-12-08 29.77 30.16 29.59 29.95 0.0M
2021-12-07 29.13 30.18 29.13 29.96 0.0M
2021-12-06 29.00 29.80 27.90 28.89 0.0M
2021-12-03 31.01 31.85 29.50 29.50 0.0M
2021-12-02 32.45 32.83 31.19 31.19 0.0M
2021-12-01 33.44 34.92 32.65 32.65 0.0M
2021-11-30 34.02 34.49 33.02 33.02 0.0M
2021-11-29 34.02 34.71 33.75 34.42 0.0M
2021-11-26 34.90 34.90 32.90 33.05 0.0M
2021-11-25 35.11 35.74 34.91 35.74 0.0M
2021-11-24 35.58 36.05 34.04 34.85 0.0M
2021-11-23 36.08 36.08 34.14 34.90 0.0M
2021-11-22 35.80 38.03 35.80 38.03 0.0M
2021-11-19 34.25 35.88 34.00 35.88 0.0M
2021-11-18 33.72 36.50 33.43 33.87 0.0M
2021-11-17 35.16 36.06 34.53 34.53 0.0M
2021-11-16 34.56 35.63 34.56 34.74 0.0M
2021-11-15 34.95 34.95 34.22 34.49 0.0M
2021-11-12 35.56 36.20 34.86 34.98 0.0M
2021-11-11 31.41 36.31 31.41 35.97 0.0M
2021-11-10 32.67 32.81 31.98 31.98 0.0M
2021-11-09 32.98 33.21 32.98 33.02 0.0M
2021-11-08 33.10 33.66 32.95 33.23 0.0M
2021-11-05 34.04 34.72 33.45 33.95 0.0M
2021-11-04 34.64 34.64 33.42 34.29 0.0M
2021-11-03 33.27 33.80 32.76 33.43 0.0M
2021-11-02 35.00 36.12 33.86 33.86 0.0M
2021-11-01 36.75 37.13 35.88 36.09 0.0M
2021-10-29 34.72 35.60 34.72 35.60 0.0M
2021-10-28 33.36 34.57 33.36 34.57 0.0M
2021-10-27 33.24 35.00 32.80 33.85 0.0M
2021-10-26 34.58 34.58 32.69 32.69 0.0M
2021-10-25 32.13 33.30 32.12 33.30 0.0M
2021-10-22 33.45 33.45 32.60 32.75 0.0M
2021-10-21 31.80 33.00 31.80 32.53 0.0M
2021-10-20 32.00 32.77 31.54 31.85 0.0M
2021-10-19 31.72 32.81 31.67 32.81 0.0M
2021-10-18 32.19 32.19 31.17 31.67 0.0M
2021-10-15 31.41 32.09 31.40 31.40 0.0M
2021-10-14 31.87 32.30 31.87 32.05 0.0M
2021-10-13 31.44 32.26 31.44 32.04 0.0M
2021-10-12 30.10 30.87 29.50 30.87 0.0M
2021-10-11 28.34 30.23 28.21 29.99 0.0M
2021-10-08 28.00 28.05 27.88 27.88 0.0M
2021-10-07 27.67 28.25 27.16 28.25 0.0M
2021-10-06 27.40 27.72 26.80 27.63 0.0M
2021-10-05 27.61 28.21 27.61 27.76 0.0M
2021-10-04 30.29 30.29 28.06 28.19 0.0M
2021-10-01 29.67 30.20 29.64 30.20 0.0M
2021-09-30 29.00 30.21 28.60 30.21 0.0M
2021-09-29 28.70 28.81 28.70 28.81 0.0M
2021-09-28 29.52 29.52 28.60 28.60 0.0M
2021-09-27 28.87 29.11 27.70 29.10 0.0M
2021-09-24 29.10 29.50 28.83 28.94 0.0M
2021-09-23 30.08 30.40 29.31 29.31 0.0M
2021-09-22 29.88 30.32 29.88 30.31 0.0M
2021-09-21 28.70 29.99 28.70 29.46 0.0M
2021-09-20 31.18 31.18 29.07 29.07 0.0M
2021-09-17 31.20 31.66 30.80 30.91 0.0M
2021-09-16 31.61 31.90 31.12 31.12 0.0M
2021-09-15 31.23 31.60 30.80 31.30 0.0M
2021-09-14 31.85 32.76 31.77 31.90 0.0M
2021-09-13 30.69 32.01 30.28 31.90 0.0M
2021-09-10 31.18 31.78 30.66 31.20 0.0M
2021-09-09 30.52 31.26 30.00 31.26 0.0M
2021-09-08 31.42 32.40 30.94 31.01 0.0M
2021-09-07 30.67 31.53 30.67 31.32 0.0M
2021-09-06 31.11 31.11 30.71 30.71 0.0M
2021-09-03 31.45 31.94 31.09 31.27 0.0M
2021-09-02 31.52 32.50 31.52 31.96 0.0M
2021-09-01 31.31 31.78 30.89 31.78 0.0M
2021-08-31 31.52 32.11 30.98 30.98 0.0M
2021-08-30 31.22 32.01 31.22 31.65 0.0M
2021-08-27 30.64 31.33 30.41 31.28 0.0M
2021-08-26 30.65 31.00 30.65 31.00 0.0M
2021-08-25 30.21 31.60 30.21 31.04 0.0M
2021-08-24 29.48 30.50 29.02 30.07 0.0M
2021-08-23 27.99 28.52 27.69 28.40 0.0M
2021-08-20 27.14 28.03 27.00 27.60 0.0M
2021-08-19 29.90 29.90 27.84 27.84 0.0M
2021-08-18 29.86 31.07 29.55 29.87 0.0M
2021-08-17 31.50 31.88 29.63 29.75 0.0M
2021-08-16 32.00 32.98 31.33 31.89 0.0M
2021-08-13 35.22 35.22 34.00 34.00 0.0M
2021-08-12 34.61 35.93 34.23 35.23 0.0M
2021-08-11 35.64 35.80 34.71 34.71 0.0M
2021-08-10 34.53 35.72 34.52 35.72 0.0M
2021-08-09 33.98 34.48 33.43 34.48 0.0M
2021-08-06 33.72 34.94 33.70 34.34 0.0M
2021-08-05 34.89 35.92 33.99 33.99 0.0M
2021-08-04 34.75 35.20 34.75 35.20 0.0M
2021-08-03 33.72 34.79 33.72 34.47 0.0M
2021-08-02 33.84 34.48 33.76 34.00 0.0M
2021-07-30 33.91 34.21 33.65 34.08 0.0M
2021-07-29 33.57 34.49 33.23 34.49 0.0M
2021-07-28 31.86 33.79 31.29 33.79 0.0M
2021-07-27 32.50 32.50 31.49 31.94 0.0M
2021-07-26 32.74 32.96 31.92 32.01 0.0M
2021-07-23 33.54 34.45 32.44 33.09 0.0M
2021-07-22 33.94 35.40 33.14 33.14 0.0M
2021-07-21 32.40 33.90 32.40 33.41 0.0M
2021-07-20 32.89 32.89 31.44 32.38 0.0M
2021-07-19 31.57 31.73 30.51 31.66 0.0M
2021-07-16 32.52 33.80 32.20 32.20 0.0M
2021-07-15 32.50 34.12 32.50 32.51 0.0M
2021-07-14 36.30 36.39 33.53 33.80 0.0M
2021-07-13 37.36 37.36 35.10 35.51 0.0M
2021-07-12 34.07 36.73 34.07 36.39 0.0M
2021-07-09 35.00 35.61 34.03 34.46 0.0M
2021-07-08 37.06 37.06 33.50 34.40 0.0M
2021-07-07 36.68 39.28 36.64 37.26 0.0M
2021-07-06 36.80 36.80 36.00 36.77 0.0M
2021-07-05 37.19 37.97 36.53 36.95 0.0M
2021-07-02 36.76 37.79 36.18 36.64 0.0M
2021-07-01 38.45 39.12 36.39 36.69 0.0M
2021-06-30 39.79 39.95 37.50 38.41 0.0M
2021-06-29 38.00 40.81 38.00 38.99 0.0M
2021-06-28 33.68 37.95 33.68 37.84 0.0M
2021-06-25 32.44 33.64 32.43 33.35 0.0M
2021-06-24 32.32 32.40 32.32 32.40 0.0M
2021-06-23 31.69 32.83 31.02 32.51 0.0M
2021-06-22 32.40 32.98 32.00 32.19 0.0M
2021-06-21 32.85 33.00 32.42 32.42 0.0M
2021-06-18 33.15 33.54 33.10 33.54 0.0M
2021-06-17 31.41 32.92 31.41 32.92 0.0M
2021-06-16 31.34 31.72 31.25 31.72 0.0M
2021-06-15 33.91 33.91 32.00 32.00 0.0M
2021-06-14 33.49 34.49 33.24 33.24 0.0M
2021-06-11 33.05 33.99 33.05 33.20 0.0M
2021-06-10 31.67 33.13 31.67 33.13 0.0M
2021-06-09 32.09 32.27 31.40 31.40 0.0M
2021-06-08 30.00 31.77 30.00 31.33 0.0M
2021-06-07 31.84 32.76 31.40 31.40 0.0M
2021-06-04 31.00 32.30 31.00 32.30 0.0M
2021-06-03 32.44 32.44 31.54 32.00 0.0M
2021-06-02 32.82 33.19 32.52 32.59 0.0M
2021-06-01 32.83 33.48 32.13 32.28 0.0M
2021-05-31 32.80 33.60 32.80 33.40 0.0M
2021-05-28 32.58 33.51 32.30 32.49 0.0M
2021-05-27 33.38 34.00 32.60 32.67 0.0M
2021-05-26 31.14 32.71 31.14 32.52 0.0M
2021-05-25 32.19 32.19 30.98 31.43 0.0M
2021-05-21 31.96 33.58 31.96 32.58 0.0M
2021-05-20 30.43 33.41 29.99 31.48 0.0M
2021-05-19 29.99 30.12 29.10 30.12 0.0M
2021-05-18 30.00 30.65 29.12 30.14 0.0M
2021-05-17 31.20 31.38 29.15 29.29 0.0M
2021-05-14 29.09 30.44 29.09 29.94 0.0M
2021-05-13 29.99 30.00 28.32 28.32 0.0M
2021-05-12 30.89 31.03 30.03 30.03 0.0M
2021-05-11 30.00 30.79 28.70 30.42 0.0M
2021-05-10 33.40 33.40 30.98 30.98 0.0M
2021-05-07 32.60 33.62 32.29 32.77 0.0M
2021-05-06 32.28 32.88 31.61 32.50 0.0M
2021-05-05 32.60 33.39 32.60 33.39 0.0M
2021-05-04 33.62 34.87 32.00 32.70 0.0M
2021-05-03 35.09 35.16 33.68 33.68 0.0M
2021-04-30 36.15 36.24 34.29 34.29 0.0M
2021-04-29 36.13 37.08 35.49 35.49 0.0M
2021-04-28 37.22 37.70 36.66 36.70 0.0M
2021-04-27 39.09 39.09 37.97 38.11 0.0M
2021-04-26 38.49 38.55 37.39 37.68 0.0M
2021-04-23 37.94 38.01 37.02 38.01 0.0M
2021-04-22 36.95 38.69 36.95 38.04 0.0M
2021-04-21 35.40 36.14 35.40 36.14 0.0M
2021-04-20 35.22 35.93 35.00 35.77 0.0M
2021-04-19 37.37 38.31 35.50 35.50 0.0M
2021-04-16 35.51 36.41 35.51 36.41 0.0M
2021-04-15 36.38 36.63 35.07 35.07 0.0M
2021-04-14 36.01 37.11 35.77 35.77 0.0M
2021-04-13 36.90 36.91 35.33 35.71 0.0M
2021-04-12 36.40 37.13 34.32 35.19 0.0M
2021-04-09 37.14 38.26 36.40 36.40 0.0M
2021-04-08 38.54 39.88 37.97 37.97 0.0M
2021-04-07 39.63 40.77 38.36 38.36 0.0M
2021-04-06 39.94 41.06 39.94 41.06 0.0M
2021-04-01 42.02 43.36 42.02 42.60 0.0M
2021-03-31 42.54 43.20 41.40 41.92 0.0M
2021-03-30 37.50 41.62 37.50 41.62 0.0M
2021-03-29 40.23 40.23 37.98 37.98 0.0M
2021-03-26 37.63 39.74 37.63 38.36 0.0M
2021-03-25 38.29 38.70 35.00 36.93 0.0M
2021-03-24 39.92 40.50 38.91 38.99 0.0M
2021-03-23 40.90 40.90 40.09 40.38 0.0M
2021-03-22 39.28 40.88 39.00 40.84 0.0M
2021-03-19 35.44 39.24 35.44 38.54 0.0M
2021-03-18 35.71 38.00 34.62 36.86 0.0M
2021-03-17 34.40 35.90 33.60 34.09 0.0M
2021-03-16 38.50 38.66 35.19 35.19 0.0M
2021-03-15 39.67 39.67 36.80 37.65 0.0M
2021-03-12 39.30 39.30 37.92 39.15 0.0M
2021-03-11 37.40 39.31 35.61 39.20 0.0M
2021-03-10 38.24 38.93 36.51 36.62 0.0M
2021-03-09 34.37 37.45 34.07 37.45 0.0M
2021-03-08 34.65 36.19 32.33 34.80 0.0M
2021-03-05 34.52 35.50 30.99 33.62 0.0M
2021-03-04 35.00 36.26 33.94 34.12 0.0M
2021-03-03 39.58 40.71 36.68 36.93 0.0M
2021-03-02 42.00 42.00 40.19 40.52 0.0M
2021-03-01 39.89 41.25 39.89 41.22 0.0M
2021-02-26 37.01 39.19 36.00 39.19 0.0M
2021-02-25 40.90 41.70 38.08 38.08 0.0M
2021-02-24 38.17 40.80 38.17 39.99 0.0M
2021-02-23 39.01 40.42 35.40 37.88 0.0M
2021-02-22 43.58 43.75 39.78 40.09 0.0M
2021-02-19 43.01 44.43 42.55 43.59 0.0M
2021-02-18 45.91 47.00 42.51 42.80 0.0M
2021-02-17 47.00 48.89 43.80 45.68 0.0M
2021-02-16 49.80 50.62 47.79 47.79 0.0M
2021-02-15 49.00 50.58 49.00 49.66 0.0M
2021-02-12 50.50 50.98 49.70 50.18 0.0M
2021-02-11 49.99 50.68 49.22 50.50 0.0M
2021-02-10 51.40 51.52 48.99 51.10 0.0M
2021-02-09 49.97 52.02 48.51 51.12 0.0M
2021-02-08 49.21 50.12 48.10 48.63 0.0M
2021-02-05 49.50 49.50 47.58 48.04 0.0M
2021-02-04 48.57 50.00 48.48 48.85 0.0M
2021-02-03 49.02 49.05 47.45 47.56 0.0M
2021-02-02 47.57 47.80 46.20 47.63 0.0M
2021-02-01 45.11 47.06 44.88 46.00 0.0M
2021-01-29 46.59 47.97 45.00 45.07 0.0M
2021-01-28 45.00 48.10 44.70 46.08 0.0M
2021-01-27 50.42 51.00 47.06 49.74 0.0M
2021-01-26 49.42 51.24 48.36 49.96 0.0M
2021-01-25 53.58 55.00 50.10 50.76 0.0M
2021-01-22 53.70 53.76 50.36 51.94 0.0M
2021-01-21 48.29 52.36 46.80 50.76 0.0M
2021-01-20 45.70 47.71 45.32 47.51 0.0M
2021-01-19 42.77 44.94 42.27 44.94 0.0M
2021-01-18 42.11 43.14 41.00 42.99 0.0M
2021-01-15 45.03 46.22 43.11 43.19 0.0M
2021-01-14 44.20 46.88 44.20 45.75 0.0M
2021-01-13 45.19 46.85 44.24 45.11 0.0M
2021-01-12 46.50 47.30 45.50 45.78 0.0M
2021-01-11 46.78 46.86 43.71 46.77 0.0M
2021-01-08 46.33 47.58 45.00 46.45 0.0M
2021-01-07 45.73 47.57 45.68 45.98 0.0M
2021-01-06 41.55 46.01 41.10 45.53 0.0M
2021-01-05 41.82 43.31 40.90 41.58 0.0M
2021-01-04 42.00 43.77 41.86 43.77 0.0M