MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSIQ — Canadian Solar Inc. Common Shares (ON)
NasdaqCanadian Solar Inc. Common Shares (ON)
$11.19
-0.09(-0.75%)
- O
- 11.62
- H
- 11.69
- L
- 11.17
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.19
Period Return+41.76%
Period High$34.59
Period Low$6.96
Avg Daily Volume2.69M
Total Trading Days365
CSIQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.62 | $11.69 | $11.17 | $11.19 | $-0.09 | -0.75% | 1,172,382 | $11.33 | $11.17 $11.69 |
| Oct 1, 2026 | $11.39 | $11.58 | $10.95 | $11.27 | $-0.25 | -2.17% | 1,497,582 | $11.31 | $10.95 $11.58 |
| Sep 30, 2026 | $11.54 | $11.69 | $11.04 | $11.52 | $-0.03 | -0.26% | 1,954,975 | $11.47 | $11.04 $11.69 |
| Sep 29, 2026 | $10.57 | $11.75 | $10.35 | $11.55 | +$1.13 | +10.84% | 3,596,223 | $11.32 | $10.35 $11.75 |
| Sep 28, 2026 | $10.70 | $10.79 | $10.34 | $10.42 | $-0.38 | -3.52% | 1,679,824 | $10.49 | $10.34 $10.79 |
| Sep 25, 2026 | $11.09 | $11.16 | $10.71 | $10.80 | $-0.15 | -1.37% | 2,005,131 | $10.86 | $10.71 $11.16 |
| Sep 24, 2026 | $11.17 | $11.17 | $10.70 | $10.95 | $-0.39 | -3.44% | 2,766,173 | $10.87 | $10.70 $11.17 |
| Sep 23, 2026 | $11.66 | $11.71 | $11.17 | $11.34 | $-0.43 | -3.65% | 1,600,034 | $11.32 | $11.17 $11.71 |
| Sep 22, 2026 | $11.77 | $11.83 | $11.62 | $11.77 | +$0.00 | +0.00% | 1,248,257 | $11.73 | $11.62 $11.83 |
| Sep 21, 2026 | $11.66 | $11.80 | $11.27 | $11.77 | +$0.37 | +3.25% | 1,454,311 | $11.67 | $11.27 $11.80 |
| Sep 18, 2026 | $11.86 | $11.91 | $11.14 | $11.40 | $-0.35 | -2.98% | 2,313,688 | $11.37 | $11.14 $11.91 |
| Sep 17, 2026 | $11.53 | $12.02 | $11.53 | $11.75 | +$0.41 | +3.62% | 2,104,966 | $11.81 | $11.53 $12.02 |
| Sep 16, 2026 | $12.40 | $12.44 | $11.10 | $11.34 | $-0.90 | -7.35% | 2,930,581 | $11.54 | $11.10 $12.44 |
| Sep 15, 2026 | $12.79 | $12.94 | $12.16 | $12.24 | $-0.71 | -5.48% | 1,395,024 | $12.32 | $12.16 $12.94 |
| Sep 14, 2026 | $12.55 | $12.99 | $12.42 | $12.95 | +$0.19 | +1.49% | 1,106,066 | $12.82 | $12.42 $12.99 |
| Sep 11, 2026 | $13.06 | $13.26 | $12.70 | $12.76 | $-0.27 | -2.07% | 1,701,077 | $12.90 | $12.70 $13.26 |
| Sep 10, 2026 | $13.11 | $13.41 | $12.75 | $13.03 | $-0.43 | -3.19% | 1,639,038 | $13.01 | $12.75 $13.41 |
| Sep 9, 2026 | $13.78 | $14.19 | $13.26 | $13.46 | $-0.41 | -2.96% | 1,703,222 | $13.54 | $13.26 $14.19 |
| Sep 8, 2026 | $13.41 | $14.23 | $13.26 | $13.87 | +$0.65 | +4.92% | 2,431,241 | $13.88 | $13.26 $14.23 |
| Sep 4, 2026 | $13.50 | $13.66 | $13.20 | $13.22 | $-0.31 | -2.29% | 1,431,355 | $13.35 | $13.20 $13.66 |
| Sep 3, 2026 | $13.31 | $13.69 | $13.29 | $13.53 | +$0.17 | +1.27% | 1,574,152 | $13.52 | $13.29 $13.69 |
| Sep 2, 2026 | $12.67 | $13.40 | $12.62 | $13.36 | +$0.70 | +5.53% | 2,533,062 | $13.12 | $12.62 $13.40 |
| Sep 1, 2026 | $12.18 | $12.82 | $12.13 | $12.66 | +$0.33 | +2.68% | 2,271,482 | $12.63 | $12.13 $12.82 |
| Aug 31, 2026 | $13.10 | $13.12 | $12.24 | $12.33 | $-0.81 | -6.16% | 3,391,321 | $12.47 | $12.24 $13.12 |
| Aug 28, 2026 | $13.65 | $13.78 | $12.91 | $13.14 | $-0.84 | -6.01% | 3,093,341 | $13.14 | $12.91 $13.78 |
| Aug 27, 2026 | $13.41 | $14.31 | $12.92 | $13.98 | +$0.11 | +0.79% | 3,414,741 | $13.73 | $12.92 $14.31 |
| Aug 26, 2026 | $14.25 | $14.31 | $13.58 | $13.87 | $-0.41 | -2.87% | 1,627,236 | $13.85 | $13.58 $14.31 |
| Aug 25, 2026 | $14.61 | $14.68 | $14.03 | $14.28 | $-0.04 | -0.28% | 1,541,765 | $14.36 | $14.03 $14.68 |
| Aug 24, 2026 | $14.45 | $14.58 | $14.16 | $14.32 | $-0.23 | -1.58% | 1,183,513 | $14.34 | $14.16 $14.58 |
| Aug 21, 2026 | $15.00 | $15.15 | $14.18 | $14.55 | $-0.18 | -1.22% | 1,840,156 | $14.66 | $14.18 $15.15 |