Canadian Solar Inc

CSIQ
🏛️ germany →
11.08
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
2023-12-29 23.72 24.09 23.68 23.68 0.0M
2023-12-28 23.39 24.19 23.01 23.82 0.0M
2023-12-27 23.49 23.71 23.20 23.20 0.0M
2023-12-22 23.00 23.30 22.65 22.96 0.0M
2023-12-21 22.07 22.96 22.06 22.96 0.0M
2023-12-20 23.27 23.27 22.11 22.23 0.0M
2023-12-19 22.54 23.47 22.21 23.01 0.0M
2023-12-18 22.46 22.99 21.88 22.60 0.0M
2023-12-15 21.80 22.12 21.50 22.09 0.0M
2023-12-14 21.28 22.50 21.01 21.47 0.0M
2023-12-13 19.78 21.00 19.51 21.00 0.0M
2023-12-12 20.65 20.65 19.43 19.54 0.0M
2023-12-11 20.37 20.80 20.34 20.75 0.0M
2023-12-08 20.61 21.17 19.92 20.12 0.0M
2023-12-07 20.37 20.80 20.05 20.42 0.0M
2023-12-06 20.49 21.02 20.15 20.15 0.0M
2023-12-05 21.07 21.07 20.23 20.30 0.0M
2023-12-04 20.46 21.20 20.20 21.03 0.0M
2023-12-01 19.47 20.52 19.19 20.10 0.0M
2023-11-30 19.07 19.90 18.99 19.29 0.0M
2023-11-29 18.75 19.59 18.66 19.10 0.0M
2023-11-28 18.67 18.77 18.06 18.77 0.0M
2023-11-27 19.20 19.20 18.56 18.56 0.0M
2023-11-24 19.05 19.33 19.01 19.09 0.0M
2023-11-23 19.35 19.40 19.08 19.11 0.0M
2023-11-22 18.94 19.50 18.81 19.25 0.0M
2023-11-21 19.13 19.26 18.67 18.87 0.0M
2023-11-20 18.85 19.33 18.49 19.25 0.0M
2023-11-17 18.82 18.96 18.38 18.67 0.0M
2023-11-16 18.83 19.08 18.32 19.05 0.0M
2023-11-15 19.61 19.80 18.54 18.83 0.0M
2023-11-14 19.81 19.81 16.11 19.66 0.1M
2023-11-13 19.51 20.08 19.51 19.64 0.0M
2023-11-10 19.95 20.13 19.54 19.96 0.0M
2023-11-09 19.59 20.25 19.29 19.80 0.0M
2023-11-08 20.14 20.50 19.66 19.68 0.0M
2023-11-07 19.95 20.75 19.95 20.35 0.0M
2023-11-06 20.32 20.37 19.68 20.17 0.0M
2023-11-03 19.96 20.95 19.71 20.31 0.0M
2023-11-02 18.26 19.97 17.96 19.95 0.0M
2023-11-01 19.07 19.12 18.28 18.38 0.0M
2023-10-31 18.51 19.32 18.14 19.05 0.0M
2023-10-30 18.39 19.18 18.00 18.49 0.0M
2023-10-27 19.08 19.51 17.93 17.96 0.0M
2023-10-26 19.02 19.69 19.02 19.07 0.0M
2023-10-25 20.09 20.09 19.05 19.31 0.0M
2023-10-24 19.70 20.45 19.41 19.87 0.0M
2023-10-23 19.43 19.72 19.10 19.63 0.0M
2023-10-20 20.00 20.34 19.00 19.59 0.0M
2023-10-19 21.17 21.18 20.40 20.40 0.0M
2023-10-18 21.70 21.72 20.81 21.02 0.0M
2023-10-17 21.63 21.65 20.97 21.57 0.0M
2023-10-16 21.37 21.69 21.06 21.60 0.0M
2023-10-13 21.67 21.77 21.14 21.14 0.0M
2023-10-12 22.36 22.49 21.35 21.35 0.0M
2023-10-11 22.29 22.70 21.96 22.29 0.0M
2023-10-10 21.19 22.26 20.83 22.08 0.0M
2023-10-09 20.51 21.00 20.30 20.98 0.0M
2023-10-06 20.57 20.83 20.11 20.63 0.0M
2023-10-05 20.64 20.99 20.06 20.46 0.0M
2023-10-04 21.25 21.58 20.76 20.86 0.0M
2023-10-03 22.40 22.40 21.38 21.51 0.0M
2023-10-02 23.45 23.52 22.11 22.12 0.0M
2023-09-29 23.64 23.70 23.16 23.22 0.0M
2023-09-28 23.70 23.98 23.20 23.98 0.0M
2023-09-27 23.69 24.43 23.52 23.65 0.0M
2023-09-26 23.58 24.27 23.47 23.69 0.0M
2023-09-25 24.46 24.72 23.73 23.89 0.0M
2023-09-22 24.74 24.97 24.22 24.25 0.0M
2023-09-21 24.68 24.68 24.28 24.60 0.0M
2023-09-20 24.92 25.44 24.90 24.94 0.0M
2023-09-19 24.71 25.40 24.55 25.23 0.0M
2023-09-18 25.46 25.52 24.84 24.84 0.0M
2023-09-15 26.41 26.42 25.52 25.55 0.0M
2023-09-14 25.47 26.48 25.12 26.33 0.0M
2023-09-13 25.65 25.78 25.15 25.15 0.0M
2023-09-12 24.35 25.70 24.26 25.53 0.0M
2023-09-11 24.69 25.10 24.46 24.58 0.0M
2023-09-08 24.39 24.73 24.01 24.34 0.0M
2023-09-07 25.52 25.52 24.11 24.31 0.0M
2023-09-06 26.09 26.14 25.00 25.32 0.0M
2023-09-05 26.67 26.76 26.05 26.27 0.0M
2023-09-04 26.53 26.65 26.21 26.65 0.0M
2023-09-01 25.88 26.33 25.69 26.33 0.0M
2023-08-31 26.16 26.51 25.87 25.90 0.0M
2023-08-30 25.66 26.09 24.93 26.00 0.0M
2023-08-29 24.56 25.65 24.22 25.48 0.0M
2023-08-28 24.40 24.86 24.02 24.43 0.0M
2023-08-25 24.12 24.84 24.07 24.30 0.0M
2023-08-24 25.26 25.30 23.61 24.14 0.0M
2023-08-23 24.61 25.34 24.61 24.93 0.0M
2023-08-22 28.25 29.13 24.53 24.59 0.0M
2023-08-21 28.01 28.99 27.81 28.37 0.0M
2023-08-18 28.83 28.97 28.01 28.20 0.0M
2023-08-17 29.53 29.53 28.52 28.52 0.0M
2023-08-16 29.51 29.63 29.08 29.10 0.0M
2023-08-15 30.40 30.40 29.42 29.42 0.0M
2023-08-14 29.81 30.52 29.70 30.36 0.0M
2023-08-11 31.28 31.30 29.26 29.71 0.0M
2023-08-10 31.77 31.77 30.95 30.98 0.0M
2023-08-09 31.18 31.66 30.73 31.61 0.0M
2023-08-08 31.25 31.27 30.67 30.86 0.0M
2023-08-07 31.32 31.84 31.01 31.01 0.0M
2023-08-04 31.51 31.90 31.14 31.34 0.0M
2023-08-03 31.87 32.28 31.63 31.63 0.0M
2023-08-02 32.53 32.53 31.51 32.26 0.0M
2023-08-01 33.12 33.29 32.53 32.64 0.0M
2023-07-31 33.01 33.52 32.78 33.00 0.0M
2023-07-28 32.81 33.28 32.59 33.24 0.0M
2023-07-27 32.95 33.70 32.77 33.06 0.0M
2023-07-26 34.03 34.03 32.50 33.14 0.0M
2023-07-25 33.80 34.48 33.80 34.13 0.0M
2023-07-24 33.99 34.89 33.49 34.04 0.0M
2023-07-21 33.61 34.14 33.58 33.59 0.0M
2023-07-20 33.15 33.69 33.12 33.52 0.0M
2023-07-19 33.55 33.82 33.26 33.57 0.0M
2023-07-18 34.10 34.14 33.10 33.44 0.0M
2023-07-17 33.00 34.52 32.81 33.74 0.0M
2023-07-14 33.79 34.22 32.86 32.97 0.0M
2023-07-13 34.32 34.99 34.03 34.14 0.0M
2023-07-12 33.65 34.72 33.65 34.72 0.0M
2023-07-11 35.16 35.16 33.75 34.07 0.0M
2023-07-10 33.01 35.04 33.01 35.04 0.0M
2023-07-07 34.32 34.46 33.58 33.70 0.0M
2023-07-06 35.61 35.64 33.93 34.20 0.0M
2023-07-05 36.18 36.18 34.20 34.80 0.0M
2023-07-04 35.32 35.66 35.01 35.66 0.0M
2023-07-03 35.45 36.06 34.67 34.67 0.0M
2023-06-30 33.70 35.35 33.70 35.35 0.0M
2023-06-29 33.93 34.64 33.60 33.94 0.0M
2023-06-28 33.47 34.07 33.04 34.07 0.0M
2023-06-27 33.29 33.70 33.01 33.25 0.0M
2023-06-26 33.82 34.30 33.17 33.38 0.0M
2023-06-23 35.68 35.68 33.90 34.05 0.0M
2023-06-22 34.51 35.59 33.75 35.59 0.0M
2023-06-21 35.31 35.99 34.69 34.75 0.0M
2023-06-20 37.31 37.40 35.31 35.47 0.0M
2023-06-19 37.35 37.99 37.35 37.94 0.0M
2023-06-16 36.20 37.82 35.63 37.71 0.0M
2023-06-15 34.31 36.56 34.00 36.25 0.0M
2023-06-14 34.59 34.79 33.76 34.77 0.0M
2023-06-13 34.61 35.52 33.36 34.56 0.0M
2023-06-12 35.01 35.71 34.22 34.70 0.0M
2023-06-09 35.71 36.72 35.01 35.10 0.0M
2023-06-08 36.42 36.99 35.41 35.43 0.0M
2023-06-07 37.02 38.00 36.33 36.91 0.0M
2023-06-06 37.58 37.72 37.01 37.44 0.0M
2023-06-05 37.27 37.56 36.21 37.22 0.0M
2023-06-02 37.57 38.64 36.73 36.83 0.0M
2023-06-01 38.82 39.48 37.24 37.57 0.0M
2023-05-31 40.50 40.65 39.01 39.01 0.0M
2023-05-30 40.72 42.27 40.12 40.32 0.0M
2023-05-29 40.54 40.99 40.50 40.63 0.0M
2023-05-26 39.99 40.91 39.25 40.53 0.0M
2023-05-25 39.92 40.44 39.16 39.92 0.0M
2023-05-24 40.34 40.34 39.08 40.21 0.0M
2023-05-23 39.47 40.93 38.81 40.10 0.0M
2023-05-22 37.09 39.49 36.81 39.29 0.0M
2023-05-19 37.33 39.21 36.69 37.23 0.0M
2023-05-18 35.42 38.99 34.43 36.15 0.0M
2023-05-17 33.51 35.77 33.42 35.64 0.0M
2023-05-16 32.65 33.27 32.18 33.27 0.0M
2023-05-15 33.44 33.77 32.01 32.74 0.0M
2023-05-12 33.93 34.47 32.94 33.36 0.0M
2023-05-11 33.11 34.00 33.05 33.60 0.0M
2023-05-10 33.14 33.46 32.51 33.22 0.0M
2023-05-09 33.95 33.95 32.75 33.12 0.0M
2023-05-08 33.94 34.18 33.50 33.85 0.0M
2023-05-05 32.40 33.70 32.40 33.70 0.0M
2023-05-04 32.93 33.18 32.03 32.12 0.0M
2023-05-03 32.42 33.37 32.42 32.65 0.0M
2023-05-02 33.85 34.08 32.77 32.77 0.0M
2023-04-28 34.04 34.15 32.38 33.57 0.0M
2023-04-27 34.31 35.12 33.70 34.09 0.0M
2023-04-26 34.99 34.99 33.58 34.19 0.0M
2023-04-25 35.90 36.39 35.20 35.55 0.0M
2023-04-24 36.40 36.50 35.10 35.96 0.0M
2023-04-21 36.89 36.89 35.92 36.59 0.0M
2023-04-20 36.00 36.99 35.31 36.66 0.0M
2023-04-19 37.01 37.49 35.70 36.29 0.0M
2023-04-18 37.48 37.53 36.72 37.25 0.0M
2023-04-17 34.81 37.50 34.73 37.29 0.0M
2023-04-14 35.01 35.64 34.41 34.83 0.0M
2023-04-13 34.74 35.44 34.24 35.40 0.0M
2023-04-12 35.62 35.74 34.52 34.52 0.0M
2023-04-11 35.26 35.84 35.09 35.63 0.0M
2023-04-06 34.96 35.29 34.12 34.72 0.0M
2023-04-05 35.51 36.54 34.41 35.06 0.0M
2023-04-04 36.92 36.96 35.27 35.81 0.0M
2023-04-03 37.14 37.32 36.33 36.81 0.0M
2023-03-31 35.65 37.11 35.30 36.58 0.0M
2023-03-30 35.84 37.50 35.84 36.29 0.0M
2023-03-29 34.89 36.28 34.21 35.91 0.0M
2023-03-28 36.01 36.30 34.93 34.93 0.0M
2023-03-27 36.24 36.90 35.17 36.10 0.0M
2023-03-24 35.79 36.26 35.13 36.26 0.0M
2023-03-23 34.51 37.52 34.51 35.76 0.0M
2023-03-22 38.06 38.55 34.65 35.21 0.0M
2023-03-21 34.25 38.92 33.75 37.42 0.0M
2023-03-20 32.79 34.26 32.61 33.82 0.0M
2023-03-17 34.76 35.59 32.28 33.16 0.0M
2023-03-16 35.49 36.23 33.80 34.95 0.0M
2023-03-15 37.19 37.90 35.50 35.70 0.0M
2023-03-14 37.08 37.80 36.51 36.73 0.0M
2023-03-13 36.68 37.30 35.05 36.26 0.0M
2023-03-10 38.50 38.97 35.73 36.86 0.0M
2023-03-09 40.50 41.20 38.89 38.98 0.0M
2023-03-08 40.73 41.24 39.34 40.19 0.0M
2023-03-07 40.00 40.80 39.70 40.56 0.0M
2023-03-06 38.97 40.62 38.88 39.56 0.0M
2023-03-03 38.75 39.89 38.31 39.50 0.0M
2023-03-02 39.37 39.49 38.35 38.60 0.0M
2023-03-01 37.81 39.66 37.61 39.05 0.0M
2023-02-28 37.40 37.80 36.53 37.65 0.0M
2023-02-27 35.25 37.00 35.19 37.00 0.0M
2023-02-24 35.69 36.21 34.39 35.08 0.0M
2023-02-23 35.62 36.34 35.17 35.63 0.0M
2023-02-22 34.87 35.75 34.21 35.44 0.0M
2023-02-21 36.09 36.34 34.74 34.84 0.0M
2023-02-20 36.60 36.64 36.10 36.50 0.0M
2023-02-17 37.56 37.56 36.10 36.57 0.0M
2023-02-16 39.17 39.65 37.18 37.18 0.0M
2023-02-15 37.02 38.89 36.46 38.89 0.0M
2023-02-14 37.88 38.09 35.76 36.65 0.0M
2023-02-13 38.08 38.43 37.73 37.76 0.0M
2023-02-10 37.97 37.97 36.52 37.69 0.0M
2023-02-09 37.10 39.20 37.02 37.46 0.0M
2023-02-08 37.93 38.70 36.99 37.20 0.0M
2023-02-07 38.05 38.07 36.50 37.14 0.0M
2023-02-06 37.23 38.05 36.62 37.70 0.0M
2023-02-03 38.64 38.64 37.50 37.78 0.0M
2023-02-02 38.11 39.92 38.11 38.31 0.0M
2023-02-01 38.91 39.17 37.43 38.11 0.0M
2023-01-31 36.60 38.65 36.27 38.65 0.0M
2023-01-30 37.78 37.78 35.80 36.62 0.0M
2023-01-27 37.68 38.01 36.80 37.44 0.0M
2023-01-26 38.09 38.82 37.32 37.63 0.0M
2023-01-25 39.00 39.06 37.67 38.11 0.0M
2023-01-24 39.21 39.53 38.60 39.00 0.0M
2023-01-23 38.83 39.83 38.01 39.07 0.0M
2023-01-20 37.57 38.69 37.45 38.67 0.0M
2023-01-19 37.70 38.12 36.20 37.78 0.0M
2023-01-18 38.24 38.77 37.39 38.12 0.0M
2023-01-17 39.26 39.86 38.46 38.67 0.0M
2023-01-16 39.95 39.99 38.76 39.00 0.0M
2023-01-13 39.56 40.55 39.00 39.75 0.0M
2023-01-12 39.50 40.01 38.25 39.59 0.0M
2023-01-11 39.37 40.67 37.35 39.91 0.0M
2023-01-10 35.50 39.19 35.19 39.13 0.0M
2023-01-09 34.00 36.69 33.78 35.98 0.0M
2023-01-06 30.52 34.10 30.01 34.10 0.0M
2023-01-05 30.50 30.59 29.61 30.14 0.0M
2023-01-04 29.00 30.58 28.56 30.00 0.0M
2023-01-03 29.50 30.77 28.60 28.77 0.0M
2023-01-02 28.50 30.60 28.50 29.99 0.0M