Canada markets open in 7 hours 8 minutes

Canadian Solar Inc. (L5A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.55+0.28 (+1.87%)
At close: 05:10PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202415.3315.6515.3315.5515.55650
Apr 29, 202414.4515.2614.1215.2615.261,052
Apr 26, 202413.6414.3413.6414.3414.34556
Apr 25, 202413.8413.9613.4413.4413.44350
Apr 24, 202413.9813.9813.8913.9213.92100
Apr 23, 202414.0614.4414.0614.4414.44738
Apr 22, 202413.5113.6313.4713.6313.63259
Apr 19, 202413.5213.8013.5213.5213.52125
Apr 18, 202414.2314.2313.4013.4213.42580
Apr 17, 202414.3214.6914.3214.6914.692,961
Apr 16, 202414.6714.9014.2014.4014.40261
Apr 15, 202414.5014.6914.5014.5714.57623
Apr 12, 202415.0015.4914.9414.9414.941,360
Apr 11, 202416.1516.1515.3115.3115.31200
Apr 10, 202417.3017.3016.2316.3016.30649
Apr 09, 202415.7317.0215.7317.0217.02475
Apr 08, 202415.7716.2015.7715.9415.94740
Apr 05, 202417.0717.0716.4016.4016.401,890
Apr 04, 202417.8618.2517.8117.9117.91147
Apr 03, 202417.6418.0017.4718.0018.00160
Apr 02, 202418.3118.3117.5717.7017.706
Mar 28, 202417.9417.9417.9417.9417.94-
Mar 27, 202416.6516.8416.5416.8416.8499
Mar 26, 202416.8816.9616.8016.9416.9480
Mar 25, 202416.6517.2016.5017.2017.20656
Mar 22, 202417.2417.6416.7716.7716.772,285
Mar 21, 202417.5717.8617.5717.6417.649,498
Mar 20, 202417.2217.5917.2217.5817.581,180
Mar 19, 202417.4917.4917.3017.3017.3088
Mar 18, 202418.0518.4017.7617.8017.802,960
Mar 15, 202417.8318.8317.7418.8318.83370
Mar 14, 202417.9418.4017.9218.4018.40425
Mar 13, 202418.5218.7417.9117.9117.91946
Mar 12, 202418.8718.8818.8118.8118.81158
Mar 11, 202418.7619.2018.7619.2019.20130
Mar 08, 202418.9719.3318.9719.3319.33236
Mar 07, 202418.5618.9018.5618.9018.90280
Mar 06, 202418.0318.5818.0318.4918.491,583
Mar 05, 202418.5418.9118.2518.2518.25255
Mar 04, 202419.2319.6018.2718.2718.273,937
Mar 01, 202419.4819.9219.4319.6419.64280
Feb 29, 202419.2220.1519.2220.1520.1550
Feb 28, 202420.0520.0519.4419.4419.44620
Feb 27, 202419.3719.7019.3719.7019.7053
Feb 26, 202419.9619.9619.4819.5819.58500
Feb 23, 202419.6419.9319.5419.5519.55370
Feb 22, 202420.5220.9020.1620.1620.162,508
Feb 21, 202420.9020.9020.5420.5420.54100
Feb 20, 202421.0621.0620.8020.8020.80120
Feb 19, 202421.2621.2821.2621.2821.2833
Feb 16, 202422.1022.1021.7221.7221.72-
Feb 15, 202421.6222.1421.6221.9121.91250
Feb 14, 202420.4520.8020.4520.8020.80-
Feb 13, 202421.9321.9321.0321.0321.03100
Feb 12, 202421.1521.5921.1521.5921.59121
Feb 09, 202420.3720.5220.3720.5220.5230
Feb 08, 202420.5420.5420.4520.4520.4525
Feb 07, 202420.3620.3619.9019.9019.90-
Feb 06, 202419.3019.5019.2219.5019.50401
Feb 05, 202420.0020.2719.2819.3619.36947
Feb 02, 202421.1221.1219.9919.9919.99325
Feb 01, 202420.6721.1020.6721.1021.10220
Jan 31, 202420.7121.4020.6021.4021.40255
Jan 30, 202421.0021.4221.0021.4221.42170
Jan 29, 202421.0221.0421.0221.0421.04200
Jan 26, 202421.4221.6021.1821.1821.1875
Jan 25, 202421.3621.5020.8021.5021.50494
Jan 24, 202422.0922.4821.2221.2221.22718
Jan 23, 202419.3023.0019.3021.6721.67267
Jan 22, 202418.2519.3218.2019.3219.321,067
Jan 19, 202418.4218.6618.4218.5618.56303
Jan 18, 202418.9219.2018.1518.1718.17938
Jan 17, 202419.8719.8719.0719.0719.07345
Jan 16, 202420.3520.3519.9219.9219.92100
Jan 15, 202420.3320.7520.3320.3520.35301
Jan 12, 202420.8921.1520.5320.5320.53300
Jan 11, 202421.4521.4520.5821.0721.07440
Jan 10, 202422.1522.5921.7021.7021.70530
Jan 09, 202422.1722.1721.5321.5321.53-
Jan 08, 202421.5321.8721.5321.8721.87272
Jan 05, 202422.1722.4521.7721.7721.77235
Jan 04, 202423.4023.4022.7322.7322.73142
Jan 03, 202423.8723.8722.8222.8222.82431
Jan 02, 202424.0024.0023.7523.9023.90266
Dec 29, 202323.6423.6423.6423.6423.64-
Dec 28, 202323.0123.8223.0123.5923.597,580
Dec 27, 202323.1523.3223.1223.3223.32338
Dec 22, 202322.6423.2122.6323.2123.212,248
Dec 21, 202321.9622.5021.9622.5022.50460
Dec 20, 202322.9423.3122.8523.0323.037,002
Dec 19, 202322.1723.3022.1723.3023.304,769
Dec 18, 202322.3522.4022.1522.1522.151,340
Dec 15, 202321.8822.1721.5821.5821.581,583
Dec 14, 202320.9222.0920.9222.0922.095,576
Dec 13, 202319.7219.7219.7219.7219.72175
Dec 12, 202320.4720.8919.4319.4319.43583
Dec 11, 202320.7120.7120.3120.3820.38402
Dec 08, 202320.4020.8220.1720.1720.17421
Dec 07, 202320.1320.5220.1320.4320.43750
Dec 06, 202320.3420.8820.0420.8820.886,175
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...