Canadian Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.41	15.77	15.13	15.39	15.39	-2.72%	8,084,205
Jun 25, 2026	15.50	15.95	15.20	15.82	15.82	5.61%	1,777,630
Jun 24, 2026	15.15	15.59	14.76	14.98	14.98	1.70%	1,967,201
Jun 23, 2026	15.47	15.70	14.65	14.73	14.73	-8.05%	2,365,540
Jun 22, 2026	16.41	16.50	15.70	16.02	16.02	-1.54%	1,604,753
Jun 18, 2026	16.28	16.47	15.62	16.27	16.27	1.69%	2,782,557
Jun 17, 2026	16.94	17.27	15.94	16.00	16.00	-4.13%	2,039,659
Jun 16, 2026	16.62	17.29	16.28	16.69	16.69	-1.13%	1,487,261
Jun 15, 2026	17.14	17.62	16.37	16.88	16.88	0.90%	2,088,460
Jun 12, 2026	16.22	17.12	15.88	16.73	16.73	6.15%	3,197,660
Jun 11, 2026	15.50	15.76	14.86	15.76	15.76	3.41%	2,347,040
Jun 10, 2026	16.00	16.10	15.20	15.24	15.24	-5.46%	2,740,738
Jun 9, 2026	17.38	17.68	15.24	16.12	16.12	-5.40%	2,859,825
Jun 8, 2026	17.70	17.99	17.03	17.04	17.04	-0.70%	1,871,056
Jun 5, 2026	18.73	18.90	16.56	17.16	17.16	-11.86%	3,627,052
Jun 4, 2026	19.00	19.83	18.36	19.47	19.47	-0.31%	2,334,759
Jun 3, 2026	20.30	20.70	19.50	19.53	19.53	-5.06%	2,811,934
Jun 2, 2026	18.31	21.12	18.12	20.57	20.57	12.44%	4,574,879
Jun 1, 2026	18.51	18.68	17.81	18.30	18.30	-3.66%	2,731,459
May 29, 2026	20.26	21.46	18.47	18.99	18.99	-6.27%	3,023,782
May 28, 2026	18.53	20.99	18.50	20.26	20.26	6.35%	4,064,557
May 27, 2026	19.23	19.40	18.33	19.05	19.05	0.63%	2,462,649
May 26, 2026	19.30	20.02	18.76	18.93	18.93	0.26%	3,717,447
May 22, 2026	17.77	19.14	17.65	18.88	18.88	4.31%	3,248,042
May 21, 2026	16.38	18.42	16.25	18.10	18.10	8.68%	3,476,958
May 20, 2026	16.06	17.07	15.61	16.66	16.66	5.05%	2,242,453
May 19, 2026	16.49	16.60	15.14	15.86	15.86	-7.71%	3,586,684
May 18, 2026	17.94	18.11	16.66	17.18	17.18	-3.91%	2,852,901
May 15, 2026	17.25	18.15	16.91	17.88	17.88	0.36%	4,461,539
May 14, 2026	17.29	18.38	15.88	17.82	17.82	-11.15%	9,153,737
May 13, 2026	19.70	20.70	19.40	20.05	20.05	3.30%	2,843,146
May 12, 2026	19.57	19.74	18.52	19.41	19.41	-2.22%	3,247,371
May 11, 2026	19.24	20.85	19.13	19.85	19.85	-1.05%	3,901,211
May 8, 2026	18.29	20.47	18.15	20.06	20.06	13.46%	5,713,701
May 7, 2026	17.50	18.20	16.81	17.68	17.68	4.74%	3,722,661
May 6, 2026	17.07	17.08	16.35	16.88	16.88	0.48%	1,653,066
May 5, 2026	16.03	16.93	15.90	16.80	16.80	5.86%	1,846,852
May 4, 2026	16.66	16.66	15.40	15.87	15.87	-5.14%	2,516,606
May 1, 2026	15.37	16.75	15.00	16.73	16.73	9.42%	3,460,475
Apr 30, 2026	14.90	15.74	14.51	15.29	15.29	3.87%	3,495,496
Apr 29, 2026	14.95	15.00	14.08	14.72	14.72	-0.88%	2,718,125
Apr 28, 2026	14.35	15.00	13.86	14.85	14.85	6.68%	3,984,913
Apr 27, 2026	14.33	14.38	13.43	13.92	13.92	-1.42%	2,351,412
Apr 24, 2026	15.12	15.25	13.76	14.12	14.12	-3.75%	2,663,446
Apr 23, 2026	13.49	14.87	13.28	14.67	14.67	8.59%	3,409,115
Apr 22, 2026	12.53	13.52	12.47	13.51	13.51	9.13%	2,926,301
Apr 21, 2026	13.22	13.28	12.29	12.38	12.38	-6.00%	2,272,718
Apr 20, 2026	13.14	13.30	12.58	13.17	13.17	-0.23%	2,034,083
Apr 17, 2026	13.44	13.45	12.69	13.20	13.20	1.69%	3,221,800
Apr 16, 2026	13.68	14.28	12.76	12.98	12.98	-4.84%	4,018,076
Apr 15, 2026	13.28	14.12	13.28	13.64	13.64	1.94%	2,973,261
Apr 14, 2026	12.90	13.86	12.85	13.38	13.38	5.19%	2,986,991
Apr 13, 2026	12.67	12.90	12.50	12.72	12.72	0.71%	1,680,583
Apr 10, 2026	12.50	12.90	12.25	12.63	12.63	2.60%	1,819,422
Apr 9, 2026	12.39	12.90	12.26	12.31	12.31	-1.76%	1,687,108
Apr 8, 2026	12.74	12.83	12.04	12.53	12.53	3.47%	3,068,359
Apr 7, 2026	12.67	12.85	11.83	12.11	12.11	-5.39%	2,616,739
Apr 6, 2026	13.42	13.49	12.74	12.80	12.80	-4.19%	1,528,480
Apr 2, 2026	13.20	13.73	13.16	13.36	13.36	-2.05%	1,259,102
Apr 1, 2026	13.91	14.17	13.47	13.64	13.64	-1.52%	1,403,464
Mar 31, 2026	13.24	13.88	13.23	13.85	13.85	6.70%	1,424,277
Mar 30, 2026	13.47	13.57	12.90	12.98	12.98	-3.49%	1,869,156
Mar 27, 2026	13.81	14.10	13.33	13.45	13.45	-1.25%	1,581,171
Mar 26, 2026	13.92	14.32	13.53	13.62	13.62	-4.82%	1,991,310
Mar 25, 2026	13.42	14.59	13.42	14.31	14.31	7.92%	2,975,529
Mar 24, 2026	13.27	13.58	12.79	13.26	13.26	1.18%	3,088,946
Mar 23, 2026	14.11	14.30	12.67	13.11	13.11	-8.10%	4,933,799
Mar 20, 2026	13.96	14.89	13.69	14.26	14.26	5.40%	5,691,280
Mar 19, 2026	13.80	14.32	13.00	13.53	13.53	-26.94%	9,953,386
Mar 18, 2026	18.41	18.80	18.13	18.52	18.52	0.71%	1,719,691
Mar 17, 2026	18.95	19.20	18.27	18.39	18.39	1.94%	1,997,665
Mar 16, 2026	18.90	19.01	18.01	18.04	18.04	-2.01%	1,266,431
Mar 13, 2026	18.05	19.26	17.91	18.41	18.41	2.11%	2,154,745
Mar 12, 2026	17.53	18.60	17.40	18.03	18.03	1.92%	1,449,785
Mar 11, 2026	18.03	18.33	17.58	17.69	17.69	1.90%	1,489,343
Mar 10, 2026	16.96	17.57	16.95	17.36	17.36	3.64%	1,202,616
Mar 9, 2026	15.71	16.84	15.55	16.75	16.75	4.69%	2,146,801
Mar 6, 2026	16.27	16.58	15.93	16.00	16.00	-3.85%	1,759,460
Mar 5, 2026	16.63	16.90	16.23	16.64	16.64	-2.35%	1,124,075
Mar 4, 2026	17.22	17.50	16.77	17.04	17.04	2.28%	1,463,729
Mar 3, 2026	16.53	16.98	16.20	16.66	16.66	-3.25%	1,750,102
Mar 2, 2026	17.02	17.22	16.23	17.22	17.22	-2.77%	4,011,415
Feb 27, 2026	19.56	19.56	17.21	17.71	17.71	-11.18%	3,790,551
Feb 26, 2026	19.76	20.17	19.21	19.94	19.94	-1.63%	1,829,521
Feb 25, 2026	20.98	21.54	20.01	20.27	20.27	-5.15%	1,803,952
Feb 24, 2026	20.60	21.72	20.27	21.37	21.37	3.24%	1,525,490
Feb 23, 2026	19.80	20.73	19.51	20.70	20.70	3.24%	1,387,177
Feb 20, 2026	19.53	20.95	19.35	20.05	20.05	1.06%	1,831,215
Feb 19, 2026	19.56	19.92	19.30	19.84	19.84	0.10%	1,071,222
Feb 18, 2026	19.48	19.89	19.04	19.82	19.82	3.99%	1,279,141
Feb 17, 2026	19.20	19.26	18.55	19.06	19.06	-1.70%	1,338,039
Feb 13, 2026	20.09	20.20	19.08	19.39	19.39	-2.56%	1,351,125
Feb 12, 2026	20.03	21.05	19.74	19.90	19.90	-4.46%	1,674,578
Feb 11, 2026	22.30	22.34	19.62	20.83	20.83	-4.58%	3,108,456
Feb 10, 2026	20.78	22.47	20.72	21.83	21.83	3.85%	2,257,276
Feb 9, 2026	19.86	21.21	19.50	21.02	21.02	5.68%	1,814,877
Feb 6, 2026	19.47	20.09	18.91	19.89	19.89	4.79%	2,464,913
Feb 5, 2026	19.38	20.30	18.75	18.98	18.98	-8.22%	2,663,948
Feb 4, 2026	20.94	21.58	19.67	20.68	20.68	3.19%	3,328,941
Feb 3, 2026	19.70	20.35	19.13	20.04	20.04	4.76%	1,975,109