NASDAQ : CSIQ
Canadian Solar Inc. — Price history
Technology · Solar · Canada
Last price 9.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 627.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Canadian Solar Inc. (CSIQ) closed at 9.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.42 | 9.89 | 9.38 | 9.7 | 594,631 | +4.75% |
| 2026-10-30 | 8.91 | 9.28 | 8.9 | 9.26 | 2,054,801 | -0.96% |
| 2026-10-29 | 9.68 | 9.7 | 9.16 | 9.35 | 1,345,602 | -2.50% |
| 2026-10-28 | 9.41 | 9.61 | 9.17 | 9.59 | 1,454,627 | -0.83% |
| 2026-10-27 | 9.095 | 9.745 | 9.081 | 9.67 | 1,889,696 | +9.27% |
| 2026-10-26 | 9.3 | 9.3 | 8.79 | 8.85 | 1,775,563 | -4.12% |
| 2026-10-23 | 9.17 | 9.42 | 8.94 | 9.23 | 1,245,967 | +0.11% |
| 2026-10-22 | 9.53 | 9.8 | 9.045 | 9.22 | 2,162,499 | -6.21% |
| 2026-10-21 | 9.91 | 9.95 | 9.675 | 9.83 | 1,187,884 | +0.61% |
| 2026-10-20 | 9.5 | 10.05 | 9.49 | 9.77 | 1,313,894 | +2.09% |
| 2026-10-19 | 9.83 | 9.91 | 9.3 | 9.57 | 1,929,228 | -2.45% |
| 2026-10-16 | 10.55 | 10.55 | 9.76 | 9.81 | 2,658,375 | -7.19% |
| 2026-10-15 | 10.12 | 10.615 | 9.95 | 10.57 | 1,708,249 | +2.32% |
| 2026-10-14 | 10.88 | 10.88 | 10.3 | 10.33 | 1,974,289 | -7.85% |
| 2026-10-13 | 11.04 | 11.29 | 10.745 | 11.21 | 1,324,179 | +1.54% |
| 2026-10-12 | 11.17 | 11.349 | 10.91 | 11.04 | 1,278,701 | -2.99% |
| 2026-10-09 | 11.09 | 11.42 | 10.914 | 11.38 | 1,593,045 | +3.31% |
| 2026-10-08 | 11.23 | 11.32 | 10.595 | 11.015 | 1,885,973 | -2.09% |
| 2026-10-07 | 11.16 | 11.275 | 11.005 | 11.25 | 1,255,631 | -2.51% |
| 2026-10-06 | 11.39 | 11.68 | 11.3 | 11.54 | 1,175,727 | +3.13% |
| 2026-10-05 | 11.19 | 11.195 | 10.875 | 11.19 | 1,113,930 | +0.04% |
| 2026-10-02 | 11.62 | 11.685 | 11.17 | 11.185 | 1,173,439 | -0.75% |
| 2026-10-01 | 11.39 | 11.58 | 10.95 | 11.27 | 1,497,582 | -2.17% |
| 2026-09-30 | 11.54 | 11.69 | 11.04 | 11.52 | 1,954,974 | -0.26% |
| 2026-09-29 | 10.57 | 11.75 | 10.35 | 11.55 | 3,596,223 | +10.84% |
| 2026-09-28 | 10.7 | 10.79 | 10.335 | 10.42 | 1,679,824 | -3.52% |
| 2026-09-25 | 11.09 | 11.16 | 10.705 | 10.8 | 2,005,131 | -1.37% |
| 2026-09-24 | 11.17 | 11.17 | 10.695 | 10.95 | 2,766,173 | -3.44% |
| 2026-09-23 | 11.66 | 11.706 | 11.17 | 11.34 | 1,600,034 | -3.65% |
| 2026-09-22 | 11.77 | 11.83 | 11.62 | 11.77 | 1,248,256 | +0.00% |
| 2026-09-21 | 11.655 | 11.795 | 11.265 | 11.77 | 1,454,311 | +3.25% |
| 2026-09-18 | 11.86 | 11.91 | 11.14 | 11.4 | 2,313,688 | -2.98% |
| 2026-09-17 | 11.53 | 12.02 | 11.53 | 11.75 | 2,104,968 | +3.62% |
| 2026-09-16 | 12.4 | 12.435 | 11.095 | 11.34 | 2,930,580 | -7.35% |
| 2026-09-15 | 12.79 | 12.94 | 12.16 | 12.24 | 1,397,781 | -5.48% |
| 2026-09-14 | 12.55 | 12.99 | 12.42 | 12.95 | 1,115,002 | +1.49% |
| 2026-09-11 | 13.06 | 13.26 | 12.7 | 12.76 | 1,701,077 | -2.07% |
| 2026-09-10 | 13.112 | 13.41 | 12.75 | 13.03 | 1,639,037 | -3.19% |
| 2026-09-09 | 13.78 | 14.19 | 13.26 | 13.46 | 1,703,222 | -2.96% |
| 2026-09-08 | 13.41 | 14.23 | 13.26 | 13.87 | 2,431,240 | +4.92% |
| 2026-09-04 | 13.5 | 13.66 | 13.2 | 13.22 | 1,431,355 | -2.29% |
| 2026-09-03 | 13.31 | 13.69 | 13.29 | 13.53 | 1,574,152 | +1.27% |
| 2026-09-02 | 12.67 | 13.395 | 12.62 | 13.36 | 2,552,469 | +5.53% |
| 2026-09-01 | 12.18 | 12.815 | 12.13 | 12.66 | 2,292,500 | +2.68% |
| 2026-08-31 | 13.1 | 13.12 | 12.24 | 12.33 | 3,391,320 | -6.16% |
| 2026-08-28 | 13.65 | 13.775 | 12.91 | 13.14 | 3,093,340 | -6.01% |
| 2026-08-27 | 13.41 | 14.31 | 12.92 | 13.98 | 3,414,740 | +0.79% |
| 2026-08-26 | 14.25 | 14.31 | 13.58 | 13.87 | 1,627,236 | -2.87% |
| 2026-08-25 | 14.605 | 14.68 | 14.03 | 14.28 | 1,541,764 | -0.28% |
| 2026-08-24 | 14.45 | 14.58 | 14.16 | 14.32 | 1,183,513 | -1.58% |
| 2026-08-21 | 15 | 15.15 | 14.18 | 14.55 | 1,840,156 | -1.22% |
| 2026-08-20 | 15.69 | 15.93 | 14.49 | 14.73 | 2,441,356 | -6.65% |
| 2026-08-19 | 14.98 | 15.92 | 14.8 | 15.78 | 1,586,206 | +7.06% |
| 2026-08-18 | 14.3 | 14.89 | 14.28 | 14.74 | 1,450,859 | -0.34% |
| 2026-08-17 | 15.17 | 15.27 | 14.74 | 14.79 | 1,226,017 | -2.31% |
| 2026-08-14 | 15.31 | 15.67 | 14.93 | 15.14 | 1,558,426 | -1.11% |
| 2026-08-13 | 15.6 | 16.04 | 15.12 | 15.31 | 1,112,916 | -2.61% |
| 2026-08-12 | 16.47 | 16.482 | 15.69 | 15.72 | 1,126,548 | -1.01% |
| 2026-08-11 | 15.95 | 16.19 | 15.6 | 15.88 | 1,589,141 | +1.79% |
| 2026-08-10 | 15.91 | 15.91 | 15.42 | 15.6 | 1,305,491 | -1.95% |
| 2026-08-07 | 15.7 | 16.34 | 15.06 | 15.91 | 1,810,316 | +2.84% |
| 2026-08-06 | 15.24 | 15.88 | 14.8 | 15.47 | 2,151,854 | +0.45% |
| 2026-08-05 | 15.91 | 15.97 | 15.26 | 15.4 | 2,024,745 | -6.04% |
| 2026-08-04 | 15.79 | 16.43 | 15.56 | 16.39 | 1,801,359 | +5.61% |
| 2026-08-03 | 15.08 | 16.46 | 14.95 | 15.52 | 1,911,525 | +2.92% |
| 2026-07-31 | 15.13 | 15.223 | 14.41 | 15.08 | 1,766,110 | +2.17% |
| 2026-07-30 | 14.39 | 14.85 | 14.17 | 14.76 | 2,081,396 | +7.58% |
| 2026-07-29 | 13.91 | 14.32 | 13.415 | 13.72 | 1,886,817 | +0.48% |
| 2026-07-28 | 13.4 | 13.76 | 12.85 | 13.655 | 1,877,415 | -0.98% |
| 2026-07-27 | 13.74 | 14.08 | 13.24 | 13.79 | 2,347,520 | +3.30% |
| 2026-07-24 | 14.68 | 14.68 | 13.25 | 13.35 | 2,804,005 | -9.12% |
| 2026-07-23 | 15.49 | 15.79 | 14.57 | 14.69 | 1,452,602 | -4.61% |
| 2026-07-22 | 15.89 | 16.21 | 15.39 | 15.4 | 1,892,655 | +0.20% |
| 2026-07-21 | 15.54 | 15.905 | 15.02 | 15.37 | 2,711,239 | +1.12% |
| 2026-07-20 | 15.15 | 15.25 | 14.31 | 15.2 | 1,844,583 | +1.67% |
| 2026-07-17 | 14.35 | 15.445 | 14.2 | 14.95 | 2,581,996 | +1.42% |
| 2026-07-16 | 15.64 | 15.66 | 14.46 | 14.74 | 2,093,450 | -6.94% |
| 2026-07-15 | 15.56 | 16.71 | 15.43 | 15.84 | 2,347,440 | +4.28% |
| 2026-07-14 | 15.38 | 16.14 | 15.07 | 15.19 | 2,822,859 | +3.12% |
| 2026-07-13 | 14.67 | 15.165 | 14.345 | 14.73 | 2,267,607 | -1.93% |
| 2026-07-10 | 14.95 | 15.435 | 14.86 | 15.02 | 1,154,579 | +0.20% |
| 2026-07-09 | 15.26 | 15.615 | 14.92 | 14.99 | 2,690,982 | +1.63% |
| 2026-07-08 | 14.2 | 14.77 | 13.98 | 14.75 | 2,940,179 | +2.79% |
| 2026-07-07 | 14.5 | 14.77 | 13.86 | 14.35 | 3,878,910 | -5.28% |
| 2026-07-06 | 14.74 | 15.685 | 14.5 | 15.15 | 1,840,357 | +4.81% |
| 2026-07-02 | 15.69 | 15.885 | 13.955 | 14.455 | 2,598,965 | -7.64% |
| 2026-07-01 | 15.71 | 16.28 | 15.28 | 15.65 | 1,973,760 | -2.31% |
| 2026-06-30 | 15.25 | 16.09 | 14.89 | 16.02 | 2,348,822 | +8.54% |
| 2026-06-29 | 15.58 | 15.605 | 13.85 | 14.76 | 2,634,437 | -4.09% |
| 2026-06-26 | 15.41 | 15.77 | 15.13 | 15.39 | 8,360,659 | -2.72% |
| 2026-06-25 | 15.5 | 15.95 | 15.195 | 15.82 | 1,781,310 | +5.61% |
| 2026-06-24 | 15.15 | 15.59 | 14.76 | 14.98 | 1,986,959 | +1.70% |
| 2026-06-23 | 15.47 | 15.7 | 14.65 | 14.73 | 2,370,012 | -8.05% |
| 2026-06-22 | 16.41 | 16.495 | 15.7 | 16.02 | 1,635,844 | -1.54% |
| 2026-06-18 | 16.28 | 16.47 | 15.624 | 16.27 | 2,798,872 | +1.69% |
| 2026-06-17 | 16.94 | 17.27 | 15.94 | 16 | 2,074,762 | -4.13% |
| 2026-06-16 | 16.62 | 17.29 | 16.28 | 16.69 | 1,488,180 | -1.13% |
| 2026-06-15 | 17.14 | 17.62 | 16.37 | 16.88 | 2,088,460 | +0.90% |
| 2026-06-12 | 16.22 | 17.12 | 15.88 | 16.73 | 3,197,660 | +6.15% |
| 2026-06-11 | 15.5 | 15.76 | 14.86 | 15.76 | 2,347,040 | +3.41% |
| 2026-06-10 | 16 | 16.1 | 15.2 | 15.24 | 2,740,738 | -5.46% |
| 2026-06-09 | 17.38 | 17.68 | 15.24 | 16.12 | 2,859,825 | -5.40% |
| 2026-06-08 | 17.7 | 17.99 | 17.03 | 17.04 | 1,871,056 | -0.70% |
| 2026-06-05 | 18.73 | 18.9 | 16.56 | 17.16 | 3,627,052 | -11.86% |
| 2026-06-04 | 19 | 19.83 | 18.36 | 19.47 | 2,334,759 | -0.31% |
| 2026-06-03 | 20.3 | 20.7 | 19.5 | 19.53 | 2,811,934 | -5.06% |
| 2026-06-02 | 18.31 | 21.12 | 18.12 | 20.57 | 4,574,879 | +12.44% |
| 2026-06-01 | 18.51 | 18.675 | 17.81 | 18.295 | 2,731,459 | -3.66% |
| 2026-05-29 | 20.26 | 21.46 | 18.47 | 18.99 | 3,023,782 | -6.27% |
| 2026-05-28 | 18.53 | 20.99 | 18.495 | 20.26 | 4,064,556 | +6.35% |
| 2026-05-27 | 19.23 | 19.4 | 18.33 | 19.05 | 2,462,649 | +0.63% |
| 2026-05-26 | 19.3 | 20.019 | 18.76 | 18.93 | 3,717,447 | +0.26% |
| 2026-05-22 | 17.77 | 19.135 | 17.65 | 18.88 | 3,248,042 | +4.31% |
| 2026-05-21 | 16.38 | 18.42 | 16.25 | 18.1 | 3,476,958 | +8.68% |
| 2026-05-20 | 16.06 | 17.07 | 15.61 | 16.655 | 2,242,453 | +5.05% |
| 2026-05-19 | 16.485 | 16.6 | 15.135 | 15.855 | 3,586,684 | -7.71% |
| 2026-05-18 | 17.94 | 18.11 | 16.66 | 17.18 | 2,852,901 | -3.91% |
| 2026-05-15 | 17.25 | 18.15 | 16.906 | 17.88 | 4,461,539 | +0.36% |
| 2026-05-14 | 17.29 | 18.38 | 15.88 | 17.815 | 9,153,737 | -11.15% |
| 2026-05-13 | 19.7 | 20.7 | 19.4 | 20.05 | 2,843,146 | +3.30% |