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
2022-12-30 28.29 28.77 28.29 28.77 0.0M
2022-12-29 27.34 28.35 27.34 28.35 0.0M
2022-12-28 28.07 28.54 27.36 27.36 0.0M
2022-12-27 29.66 29.74 28.10 28.20 0.0M
2022-12-23 30.00 30.42 29.17 29.17 0.0M
2022-12-22 31.35 31.97 29.85 29.85 0.0M
2022-12-21 30.21 31.11 29.80 29.80 0.0M
2022-12-20 31.01 31.54 30.91 30.91 0.0M
2022-12-19 32.44 32.44 31.32 31.32 0.0M
2022-12-16 32.68 32.68 32.32 32.67 0.0M
2022-12-15 33.00 33.64 33.00 33.20 0.0M
2022-12-14 32.08 32.62 31.97 32.16 0.0M
2022-12-13 31.62 33.00 31.62 32.08 0.0M
2022-12-12 31.85 32.28 31.30 31.40 0.0M
2022-12-09 31.28 31.99 31.25 31.75 0.0M
2022-12-08 31.00 32.20 31.00 32.20 0.0M
2022-12-07 32.35 32.84 31.84 31.86 0.0M
2022-12-06 34.54 34.96 32.14 32.22 0.0M
2022-12-05 34.76 34.76 34.47 34.61 0.0M
2022-12-02 32.66 34.78 32.16 34.78 0.0M
2022-12-01 34.18 34.50 33.95 33.95 0.0M
2022-11-30 32.60 33.52 32.50 33.52 0.0M
2022-11-29 33.60 33.99 32.90 32.90 0.0M
2022-11-28 34.20 34.20 31.93 33.11 0.0M
2022-11-25 36.12 36.12 35.00 35.00 0.0M
2022-11-24 35.55 35.55 35.30 35.30 0.0M
2022-11-23 35.18 35.18 34.34 35.01 0.0M
2022-11-22 36.36 37.74 32.48 34.72 0.0M
2022-11-21 35.00 35.79 35.00 35.74 0.0M
2022-11-18 35.08 35.56 34.50 35.07 0.0M
2022-11-17 35.09 35.71 34.00 34.96 0.0M
2022-11-16 35.49 35.50 35.16 35.20 0.0M
2022-11-15 35.00 36.62 35.00 35.75 0.0M
2022-11-14 35.41 35.73 34.27 34.80 0.0M
2022-11-11 37.01 37.01 35.64 35.64 0.0M
2022-11-10 34.88 35.90 34.50 35.71 0.0M
2022-11-09 34.24 36.16 33.77 35.74 0.0M
2022-11-08 32.61 34.89 32.17 34.89 0.0M
2022-11-07 34.20 34.20 32.40 32.40 0.0M
2022-11-04 35.03 36.54 33.77 33.77 0.0M
2022-11-03 33.15 35.11 33.15 35.00 0.0M
2022-11-02 33.75 34.44 33.65 34.44 0.0M
2022-11-01 34.52 35.75 33.89 33.89 0.0M
2022-10-31 32.50 33.24 32.50 33.24 0.0M
2022-10-28 31.20 31.91 30.97 31.91 0.0M
2022-10-27 31.02 31.95 30.69 31.95 0.0M
2022-10-26 29.98 32.05 29.98 31.74 0.0M
2022-10-25 29.18 30.08 29.18 29.63 0.0M
2022-10-24 30.50 30.80 28.68 29.09 0.0M
2022-10-21 30.37 30.75 30.10 30.75 0.0M
2022-10-20 31.08 31.19 29.00 30.11 0.0M
2022-10-19 31.73 31.73 30.68 31.38 0.0M
2022-10-18 31.31 32.01 31.31 31.54 0.0M
2022-10-17 31.06 31.92 31.01 31.92 0.0M
2022-10-14 31.39 32.55 31.10 31.10 0.0M
2022-10-13 31.22 31.75 30.70 31.60 0.0M
2022-10-12 32.61 33.67 32.12 32.12 0.0M
2022-10-11 33.86 33.86 31.32 31.32 0.0M
2022-10-10 34.57 35.50 34.31 34.31 0.0M
2022-10-07 36.85 37.55 34.37 35.00 0.0M
2022-10-06 37.66 38.18 37.20 38.18 0.0M
2022-10-05 39.20 39.28 37.35 37.93 0.0M
2022-10-04 38.74 39.51 38.74 39.09 0.0M
2022-10-03 37.95 37.95 37.70 37.70 0.0M
2022-09-30 37.57 39.05 37.57 38.70 0.0M
2022-09-29 40.24 40.24 38.18 38.23 0.0M
2022-09-28 40.10 40.10 38.95 39.46 0.0M
2022-09-27 37.92 40.03 37.92 39.85 0.0M
2022-09-26 37.00 38.77 37.00 38.77 0.0M
2022-09-23 37.85 38.18 36.60 37.87 0.0M
2022-09-22 38.90 38.95 38.18 38.18 0.0M
2022-09-21 37.80 39.04 37.00 38.91 0.0M
2022-09-20 39.51 40.46 38.16 38.16 0.0M
2022-09-19 40.74 40.74 39.63 39.65 0.0M
2022-09-16 39.13 40.99 39.10 39.72 0.0M
2022-09-15 42.46 42.57 40.16 40.16 0.0M
2022-09-14 43.00 43.00 41.09 41.62 0.0M
2022-09-13 41.78 42.33 39.40 42.33 0.0M
2022-09-12 42.00 43.75 40.00 41.02 0.0M
2022-09-09 43.20 44.66 42.72 42.72 0.0M
2022-09-08 45.77 46.00 42.97 43.34 0.0M
2022-09-07 44.97 47.00 44.97 47.00 0.0M
2022-09-06 45.01 45.87 44.88 45.39 0.0M
2022-09-05 45.00 45.03 44.60 45.01 0.0M
2022-09-02 44.71 44.71 43.73 44.70 0.0M
2022-09-01 45.13 45.13 43.67 43.67 0.0M
2022-08-31 42.49 45.40 42.49 45.40 0.0M
2022-08-30 44.26 46.60 42.70 43.17 0.0M
2022-08-29 44.80 45.76 43.60 44.96 0.0M
2022-08-26 44.76 46.00 44.31 44.86 0.0M
2022-08-25 46.12 46.46 44.00 44.00 0.0M
2022-08-24 45.00 46.42 44.24 45.37 0.0M
2022-08-23 44.20 45.66 43.70 45.00 0.0M
2022-08-22 41.26 44.86 40.62 44.86 0.0M
2022-08-19 45.21 45.51 41.82 41.82 0.0M
2022-08-18 38.63 46.33 38.23 44.36 0.0M
2022-08-17 39.11 39.11 37.80 38.38 0.0M
2022-08-16 40.74 41.20 39.89 39.89 0.0M
2022-08-15 41.40 41.40 40.50 40.61 0.0M
2022-08-12 39.65 41.16 39.33 40.75 0.0M
2022-08-11 41.42 41.42 39.72 39.72 0.0M
2022-08-10 39.67 40.47 38.51 40.29 0.0M
2022-08-09 39.42 39.42 37.76 39.21 0.0M
2022-08-08 38.40 39.55 38.24 38.50 0.0M
2022-08-05 36.67 39.00 36.53 38.35 0.0M
2022-08-04 35.91 36.62 35.42 35.70 0.0M
2022-08-03 35.83 36.00 35.00 35.00 0.0M
2022-08-02 35.39 36.95 34.02 36.95 0.0M
2022-08-01 36.69 36.69 34.96 35.12 0.0M
2022-07-29 35.22 36.38 35.22 36.38 0.0M
2022-07-28 33.80 37.08 33.80 35.27 0.0M
2022-07-27 32.29 33.50 32.29 33.24 0.0M
2022-07-26 32.73 32.73 32.29 32.41 0.0M
2022-07-25 32.46 32.46 31.19 31.62 0.0M
2022-07-22 30.73 31.54 30.73 31.54 0.0M
2022-07-21 31.06 31.20 30.79 30.79 0.0M
2022-07-20 30.70 31.16 30.00 30.70 0.0M
2022-07-19 29.76 30.00 29.10 30.00 0.0M
2022-07-18 29.46 30.32 28.67 30.09 0.0M
2022-07-15 29.39 29.39 26.93 28.30 0.0M
2022-07-14 29.13 29.13 28.80 28.80 0.0M
2022-07-13 29.12 29.74 29.12 29.74 0.0M
2022-07-12 29.31 29.31 28.69 29.00 0.0M
2022-07-11 32.89 32.89 29.37 29.37 0.0M
2022-07-08 31.45 33.10 31.34 33.10 0.0M
2022-07-07 28.56 29.96 28.56 29.96 0.0M
2022-07-06 29.10 29.70 28.55 28.75 0.0M
2022-07-05 29.80 30.56 27.80 27.80 0.0M
2022-07-04 30.00 30.15 30.00 30.15 0.0M
2022-07-01 29.33 29.88 29.33 29.88 0.0M
2022-06-30 28.31 28.31 28.31 28.31 0.0M
2022-06-29 30.08 30.08 29.81 29.81 0.0M
2022-06-28 31.84 32.27 31.84 32.27 0.0M
2022-06-27 30.85 32.27 30.61 32.27 0.0M
2022-06-24 30.61 31.20 30.50 30.50 0.0M
2022-06-23 29.30 30.81 29.30 30.79 0.0M
2022-06-22 29.29 29.29 29.19 29.19 0.0M
2022-06-21 28.85 30.04 28.80 29.80 0.0M
2022-06-20 28.96 29.42 28.96 29.42 0.0M
2022-06-17 26.87 29.20 26.87 29.20 0.0M
2022-06-16 28.60 28.60 28.60 28.60 0.0M
2022-06-15 28.18 28.34 28.18 28.34 0.0M
2022-06-14 28.80 28.80 28.04 28.09 0.0M
2022-06-13 30.49 30.49 28.94 28.94 0.0M
2022-06-10 31.94 31.94 30.84 31.00 0.0M
2022-06-09 32.31 32.92 31.97 31.97 0.0M
2022-06-08 32.77 33.00 32.40 32.50 0.0M
2022-06-07 32.61 33.06 32.29 32.29 0.0M
2022-06-06 31.09 33.95 31.09 33.95 0.0M
2022-06-03 31.10 31.35 30.34 30.92 0.0M
2022-06-02 30.05 31.00 29.76 31.00 0.0M
2022-06-01 30.04 30.48 29.89 30.48 0.0M
2022-05-31 29.16 30.68 29.16 29.86 0.0M
2022-05-30 29.21 29.77 29.21 29.21 0.0M
2022-05-27 28.10 28.68 28.06 28.51 0.0M
2022-05-26 27.10 28.02 27.10 28.02 0.0M
2022-05-25 28.69 28.69 27.32 27.32 0.0M
2022-05-24 26.90 28.32 25.80 28.32 0.0M
2022-05-23 28.00 28.00 28.00 28.00 0.0M
2022-05-20 27.99 27.99 27.35 27.35 0.0M
2022-05-19 26.27 27.20 25.52 27.20 0.0M
2022-05-18 25.27 26.67 24.70 26.67 0.0M
2022-05-17 23.20 24.30 23.20 24.30 0.0M
2022-05-16 23.00 23.34 23.00 23.20 0.0M
2022-05-13 21.78 23.53 21.78 23.51 0.0M
2022-05-12 22.26 22.90 21.79 22.80 0.0M
2022-05-11 24.65 25.18 22.21 22.28 0.0M
2022-05-10 25.00 25.07 24.70 24.70 0.0M
2022-05-09 26.53 26.53 24.15 24.15 0.0M
2022-05-06 27.72 28.20 26.58 26.60 0.0M
2022-05-05 28.68 29.03 28.02 28.02 0.0M
2022-05-04 27.46 27.81 26.83 27.66 0.0M
2022-05-03 26.55 27.64 26.30 27.64 0.0M
2022-05-02 26.80 26.80 25.80 26.05 0.0M
2022-04-29 26.74 27.19 26.19 26.19 0.0M
2022-04-28 26.60 26.80 26.19 26.19 0.0M
2022-04-27 26.12 27.04 26.06 26.78 0.0M
2022-04-26 26.76 27.01 25.92 25.92 0.0M
2022-04-25 27.60 27.87 26.39 26.70 0.0M
2022-04-22 28.43 28.43 27.48 27.48 0.0M
2022-04-21 30.05 30.51 27.96 27.96 0.0M
2022-04-20 31.57 31.97 29.96 30.00 0.0M
2022-04-19 31.20 31.72 30.83 30.83 0.0M
2022-04-14 31.52 31.66 31.20 31.66 0.0M
2022-04-13 31.29 31.90 31.29 31.58 0.0M
2022-04-12 31.40 31.90 31.40 31.90 0.0M
2022-04-11 31.05 31.64 31.00 31.15 0.0M
2022-04-08 31.66 32.32 30.98 31.80 0.0M
2022-04-07 32.14 32.14 30.73 30.73 0.0M
2022-04-06 33.59 33.59 31.24 31.93 0.0M
2022-04-05 35.13 35.50 32.56 32.56 0.0M
2022-04-04 32.97 34.10 32.51 34.10 0.0M
2022-04-01 32.23 33.06 32.23 32.91 0.0M
2022-03-31 31.30 31.95 31.30 31.95 0.0M
2022-03-30 32.99 32.99 31.38 31.38 0.0M
2022-03-29 32.40 32.40 31.85 32.30 0.0M
2022-03-28 32.51 32.90 30.27 32.45 0.0M
2022-03-25 33.52 33.60 33.52 33.60 0.0M
2022-03-24 33.07 33.07 32.74 32.74 0.0M
2022-03-23 33.66 34.02 32.60 32.60 0.0M
2022-03-22 32.17 34.06 32.17 33.97 0.0M
2022-03-21 32.45 32.75 31.60 32.15 0.0M
2022-03-18 30.43 31.95 30.43 31.95 0.0M
2022-03-17 29.74 30.88 28.60 30.88 0.0M
2022-03-16 28.94 30.30 28.51 29.76 0.0M
2022-03-15 26.77 27.75 25.47 27.75 0.0M
2022-03-14 30.00 30.44 25.90 26.10 0.0M
2022-03-11 31.90 33.00 30.98 30.98 0.0M
2022-03-10 33.37 33.79 31.50 31.88 0.0M
2022-03-09 35.00 35.00 32.30 33.57 0.0M
2022-03-08 29.24 33.47 29.24 33.47 0.0M
2022-03-07 27.50 30.36 27.50 29.88 0.0M
2022-03-04 27.50 28.15 26.60 28.15 0.0M
2022-03-03 28.34 30.06 28.05 28.20 0.0M
2022-03-02 29.34 29.76 27.35 27.35 0.0M
2022-03-01 28.31 29.08 28.31 29.07 0.0M
2022-02-28 26.08 28.38 26.08 28.13 0.0M
2022-02-25 26.36 26.51 25.83 26.08 0.0M
2022-02-24 22.70 25.79 22.41 25.79 0.0M
2022-02-23 23.54 24.00 23.54 24.00 0.0M
2022-02-22 23.27 24.25 23.17 23.43 0.0M
2022-02-21 25.62 25.62 21.60 22.78 0.0M
2022-02-18 25.52 25.70 25.03 25.03 0.0M
2022-02-17 25.75 26.10 25.75 25.89 0.0M
2022-02-16 25.98 26.00 25.30 26.00 0.0M
2022-02-15 24.12 25.80 24.12 25.80 0.0M
2022-02-14 23.70 24.43 23.21 24.35 0.0M
2022-02-11 24.74 25.00 24.41 25.00 0.0M
2022-02-10 24.68 24.87 23.50 24.34 0.0M
2022-02-09 24.46 24.89 24.22 24.22 0.0M
2022-02-08 23.50 23.50 23.27 23.47 0.0M
2022-02-07 23.66 23.66 23.48 23.48 0.0M
2022-02-04 23.25 23.25 22.80 22.84 0.0M
2022-02-03 23.16 23.16 22.98 22.98 0.0M
2022-02-02 24.57 24.65 24.29 24.45 0.0M
2022-02-01 25.22 25.22 24.60 24.60 0.0M
2022-01-31 22.89 24.83 22.89 24.83 0.0M
2022-01-28 22.57 23.08 22.10 22.10 0.0M
2022-01-27 22.82 23.67 22.82 22.82 0.0M
2022-01-26 22.50 24.36 22.50 23.10 0.0M
2022-01-25 22.25 22.77 21.73 22.61 0.0M
2022-01-24 22.74 22.74 20.70 20.88 0.0M
2022-01-21 23.19 24.40 22.00 22.55 0.0M
2022-01-20 23.40 24.05 23.33 23.75 0.0M
2022-01-19 23.40 24.24 23.00 23.50 0.0M
2022-01-18 24.70 24.82 24.32 24.52 0.0M
2022-01-17 24.97 25.01 24.66 25.01 0.0M
2022-01-14 23.85 24.50 23.80 24.11 0.0M
2022-01-13 25.81 26.80 24.49 24.49 0.0M
2022-01-12 26.80 26.80 26.50 26.50 0.0M
2022-01-11 25.71 25.88 25.71 25.88 0.0M
2022-01-10 26.83 26.83 25.20 25.63 0.0M
2022-01-07 25.79 26.68 25.73 26.05 0.0M
2022-01-06 25.66 26.16 24.99 26.16 0.0M
2022-01-05 28.00 28.00 25.83 25.83 0.0M
2022-01-04 27.67 28.30 26.77 26.99 0.0M
2022-01-03 27.40 28.07 27.40 27.71 0.0M