Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Canadian Solar Inc. Stock Price (Quote) NASDAQ:CSIQ
$31.30 ( 3.27% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.15 | $31.58 | Friday, 27th May 2022 CSIQ stock ended at $31.30. This is 3.27% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 4.47% from a day low at $30.23 to a day high of $31.58. |
| 90 days | $22.15 | $38.43 | |
| 52 weeks | $22.15 | $48.35 |
Historical Canadian Solar Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $30.30 | $31.58 | $30.23 | $31.30 | 1 170 734 |
| 2022-05-26 | $28.91 | $30.50 | $28.76 | $30.31 | 1 031 427 |
| 2022-05-25 | $30.20 | $30.33 | $28.14 | $29.19 | 1 406 064 |
| 2022-05-24 | $28.31 | $30.82 | $27.12 | $30.62 | 1 939 868 |
| 2022-05-23 | $29.53 | $29.53 | $28.15 | $29.14 | 896 534 |
| 2022-05-20 | $29.17 | $29.54 | $27.97 | $29.39 | 1 018 516 |
| 2022-05-19 | $27.24 | $29.18 | $27.13 | $28.76 | 896 406 |
| 2022-05-18 | $26.16 | $28.00 | $26.07 | $27.26 | 972 474 |
| 2022-05-17 | $25.02 | $26.73 | $25.02 | $26.70 | 1 044 263 |
| 2022-05-16 | $24.08 | $24.56 | $23.35 | $24.23 | 802 273 |
| 2022-05-13 | $23.60 | $24.64 | $23.29 | $24.34 | 806 590 |
| 2022-05-12 | $22.92 | $23.87 | $22.15 | $22.54 | 1 480 134 |
| 2022-05-11 | $25.47 | $25.77 | $23.20 | $23.30 | 1 272 127 |
| 2022-05-10 | $26.44 | $26.84 | $25.01 | $25.78 | 810 144 |
| 2022-05-09 | $27.51 | $27.65 | $25.45 | $25.69 | 845 264 |
| 2022-05-06 | $29.20 | $29.20 | $27.79 | $28.12 | 515 855 |
| 2022-05-05 | $29.97 | $30.10 | $28.46 | $29.26 | 413 183 |
| 2022-05-04 | $29.20 | $30.60 | $28.61 | $30.51 | 710 506 |
| 2022-05-03 | $27.73 | $29.15 | $27.50 | $28.91 | 672 942 |
| 2022-05-02 | $27.29 | $27.87 | $26.76 | $27.81 | 439 134 |
| 2022-04-29 | $28.11 | $28.96 | $27.44 | $27.52 | 528 590 |
| 2022-04-28 | $28.35 | $28.75 | $27.13 | $28.06 | 628 472 |
| 2022-04-27 | $28.04 | $29.05 | $27.63 | $27.78 | 626 699 |
| 2022-04-26 | $28.64 | $28.93 | $27.45 | $27.51 | 640 069 |
| 2022-04-25 | $29.00 | $29.00 | $28.00 | $28.76 | 2 031 592 |
| 2022-04-22 | $32.83 | $32.83 | $29.22 | $29.56 | 966 293 |
| 2022-04-21 | $32.83 | $33.42 | $30.24 | $30.25 | 1 170 300 |
| 2022-04-20 | $34.67 | $34.84 | $32.42 | $32.44 | 631 500 |
| 2022-04-19 | $33.49 | $34.80 | $33.12 | $34.33 | 788 700 |
| 2022-04-18 | $33.29 | $34.11 | $33.02 | $33.57 | 580 500 |
| 2022-04-14 | $34.42 | $34.73 | $33.43 | $33.54 | 369 701 |
| 2022-04-13 | $34.19 | $34.77 | $33.32 | $34.34 | 471 325 |
| 2022-04-12 | $34.54 | $35.16 | $33.83 | $33.86 | 393 820 |
| 2022-04-11 | $33.57 | $34.63 | $33.25 | $34.02 | 1 126 517 |
| 2022-04-08 | $34.05 | $34.92 | $33.51 | $33.70 | 498 600 |
| 2022-04-07 | $34.70 | $35.15 | $33.47 | $34.50 | 610 800 |
| 2022-04-06 | $35.00 | $35.47 | $34.03 | $34.67 | 615 300 |
| 2022-04-05 | $38.43 | $38.43 | $35.30 | $35.54 | 835 900 |
| 2022-04-04 | $36.03 | $38.06 | $36.03 | $37.95 | 990 300 |
| 2022-04-01 | $36.55 | $36.94 | $35.05 | $35.83 | 717 664 |
| 2022-03-31 | $35.23 | $35.73 | $34.81 | $35.32 | 1 030 465 |
| 2022-03-30 | $36.06 | $36.45 | $34.97 | $35.10 | 730 948 |
| 2022-03-29 | $35.48 | $36.45 | $35.10 | $36.12 | 1 078 400 |
| 2022-03-28 | $35.40 | $36.48 | $33.33 | $35.67 | 1 508 500 |
| 2022-03-25 | $37.15 | $37.15 | $35.20 | $35.81 | 526 700 |
| 2022-03-24 | $36.29 | $37.19 | $35.56 | $37.19 | 730 300 |
| 2022-03-23 | $36.52 | $37.52 | $35.82 | $36.15 | 1 360 600 |
| 2022-03-22 | $35.86 | $37.73 | $35.76 | $37.21 | 1 039 260 |
| 2022-03-21 | $35.10 | $36.65 | $34.75 | $35.55 | 1 099 458 |
| 2022-03-18 | $33.68 | $35.38 | $33.47 | $35.08 | 2 011 545 |
Canadian Solar Inc., together with its subsidiaries, designs, develops, manufactures, and sells solar wafers, cells, and solar power products primarily under the Canadian Solar brand name. The company operates through Module, Energy Development, and Electricity Generation segments. Its products include various solar modules that are used in residential, commercial, and industrial solar power generation systems. The company also provides specialty... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
