Canadian Solar Inc. Common Shares (BC)のデータ

Canadian Solar Inc. Common Shares (BC)の基本情報

名前 Canadian Solar Inc. Common Shares (BC)
ティッカー CSIQ
国 China
上場年 2006.0
セクター Technology

Canadian Solar Inc. Common Shares (BC)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.34 57.57 60.95 57.88 1438500.0 57.88
2021-02-12 61.68 59.57 61.11 60.47 872300.0 60.47
2021-02-11 61.91 59.54 60.9 61.23 978100.0 61.23
2021-02-10 63.5 58.84 62.46 60.75 1846000.0 60.75
2021-02-09 62.98 59.97 60.01 60.73 1722100.0 60.73
2021-02-08 60.48 58.34 58.34 59.5 1248700.0 59.5
2021-02-05 58.76 56.11 58.41 57.88 1320000.0 57.88
2021-02-04 59.67 57.65 59.6 58.17 1060100.0 58.17
2021-02-03 59.75 56.85 58.01 59.21 1364100.0 59.21
2021-02-02 58.13 55.64 56.9 57.77 1471200.0 57.77
2021-02-01 56.64 53.51 56.42 55.85 1742600.0 55.85
2021-01-29 58.93 54.09 57.25 54.75 1866600.0 54.75
2021-01-28 59.29 55.05 58.98 57.48 2354100.0 57.48
2021-01-27 62.0 56.59 58.0 58.9 1935700.0 58.9
2021-01-26 61.88 58.23 61.58 60.46 2236200.0 60.46
2021-01-25 67.39 59.57 63.9 60.57 2838300.0 60.57
2021-01-22 64.2 60.52 63.0 63.0 2665000.0 63.0
2021-01-21 64.49 57.23 57.99 64.15 4798200.0 64.15
2021-01-20 57.88 54.78 55.29 57.22 1985400.0 57.22
2021-01-19 55.08 52.0 53.39 55.03 2219800.0 55.03
2021-01-15 55.23 51.04 54.82 51.27 2374500.0 51.27
2021-01-14 56.8 54.45 55.0 55.62 1641900.0 55.62
2021-01-13 56.47 53.4 56.2 54.45 1999500.0 54.45
2021-01-12 58.24 54.75 57.01 55.98 1963500.0 55.98
2021-01-11 57.17 53.81 54.45 56.2 1754200.0 56.2
2021-01-08 58.77 54.7 57.87 56.07 2319000.0 56.07
2021-01-07 59.19 55.56 58.21 56.61 2852800.0 56.61
2021-01-06 56.88 53.13 53.9 54.31 4437000.0 54.31
2021-01-05 53.18 49.37 51.03 50.52 2388200.0 50.52
2021-01-04 54.14 51.83 52.54 52.64 1789200.0 52.64
2020-12-31 52.16 49.97 51.08 51.24 1408500.0 51.24
2020-12-30 52.25 49.88 50.28 50.68 1587700.0 50.68
2020-12-29 51.23 48.07 51.09 49.51 2069700.0 49.51
2020-12-28 55.34 50.28 54.35 51.26 1972200.0 51.26
2020-12-24 54.5 50.7 52.68 52.71 1332700.0 52.71
2020-12-23 56.42 52.28 54.45 52.93 3634700.0 52.93
2020-12-22 53.19 49.2 49.49 53.16 5286000.0 53.16
2020-12-21 48.67 44.22 44.68 47.98 2863000.0 47.98
2020-12-18 46.72 41.86 41.86 45.02 4503900.0 45.02
2020-12-17 42.96 41.07 42.85 41.36 1278800.0 41.36
2020-12-16 42.69 41.01 42.24 42.1 1742500.0 42.1
2020-12-15 43.16 38.9 38.97 43.02 3388700.0 43.02
2020-12-14 39.25 37.72 38.7 38.65 1545800.0 38.65
2020-12-11 39.16 37.23 37.79 37.95 1497000.0 37.95
2020-12-10 38.75 36.57 37.11 38.01 1725600.0 38.01
2020-12-09 40.2 37.36 40.02 37.53 3171600.0 37.53
2020-12-08 40.61 39.41 39.65 39.96 1525600.0 39.96
2020-12-07 42.68 39.34 40.52 39.71 1857600.0 39.71
2020-12-04 41.34 39.94 40.78 40.53 1483900.0 40.53
2020-12-03 42.72 40.33 42.3 40.44 1235600.0 40.44
2020-12-02 42.55 39.62 41.25 41.9 1424100.0 41.9
2020-12-01 44.1 41.89 44.1 41.98 2042100.0 41.98
2020-11-30 45.7 41.62 44.96 42.76 2438100.0 42.76
2020-11-27 45.7 43.3 43.81 44.17 2237900.0 44.17
2020-11-25 43.41 40.43 40.99 42.9 4509600.0 42.9
2020-11-24 41.34 38.62 40.48 40.62 2402300.0 40.62
2020-11-23 39.86 37.87 39.07 39.83 2726000.0 39.83
2020-11-20 38.95 36.11 37.46 38.43 3155000.0 38.43
2020-11-19 39.1 35.4 38.72 37.16 6739400.0 37.16
2020-11-18 40.32 38.18 39.97 38.72 2025800.0 38.72
2020-11-17 39.75 37.65 38.58 39.69 1430600.0 39.69
2020-11-16 39.98 38.27 38.7 38.73 1809200.0 38.73
2020-11-13 40.4 38.29 40.27 38.83 1335500.0 38.83
2020-11-12 42.24 39.09 40.9 39.42 1631500.0 39.42
2020-11-11 41.3 39.53 39.6 40.51 1999200.0 40.51
2020-11-10 41.18 37.65 39.93 38.93 1997400.0 38.93
2020-11-09 43.11 39.22 42.3 39.32 2807800.0 39.32
2020-11-06 41.77 39.04 40.29 39.85 2825000.0 39.85
2020-11-05 41.26 37.5 37.8 39.97 4133600.0 39.97
2020-11-04 36.95 33.03 35.99 35.7 3335100.0 35.7
2020-11-03 38.15 36.47 37.2 36.73 1947700.0 36.73
2020-11-02 37.51 36.05 37.05 36.96 1483600.0 36.96
2020-10-30 37.36 34.93 37.19 36.35 2122600.0 36.35
2020-10-29 39.12 37.3 38.8 37.68 2027200.0 37.68
2020-10-28 38.7 37.3 37.91 37.99 1820000.0 37.99
2020-10-27 40.17 37.85 38.94 38.01 1719200.0 38.01
2020-10-26 40.71 37.76 39.2 38.74 2333400.0 38.74
2020-10-23 42.38 38.91 41.3 40.37 2662200.0 40.37
2020-10-22 40.26 37.52 39.6 39.9 3119400.0 39.9
2020-10-21 44.8 39.27 44.55 39.51 6105000.0 39.51
2020-10-20 44.86 39.08 39.75 44.12 7405400.0 44.12
2020-10-19 40.53 37.5 38.48 39.46 2499900.0 39.46
2020-10-16 39.98 37.73 39.7 37.97 2366900.0 37.97
2020-10-15 39.52 37.25 38.0 38.91 1771000.0 38.91
2020-10-14 40.37 39.08 39.3 39.7 1675200.0 39.7
2020-10-13 40.09 37.25 37.28 39.24 2462700.0 39.24
2020-10-12 41.1 37.06 41.0 37.85 4944800.0 37.85
2020-10-09 42.05 39.29 39.52 41.62 2592500.0 41.62
2020-10-08 42.0 38.53 41.63 39.48 4345400.0 39.48
2020-10-07 42.74 39.7 40.0 40.78 3928000.0 40.78
2020-10-06 39.99 37.63 38.56 38.92 3229900.0 38.92
2020-10-05 38.41 36.49 36.5 38.25 2061700.0 38.25
2020-10-02 36.99 35.0 35.1 35.9 1913200.0 35.9
2020-10-01 36.73 34.66 35.59 36.35 1879100.0 36.35
2020-09-30 36.23 34.09 34.42 35.1 3336300.0 35.1
2020-09-29 34.4 32.93 33.78 34.04 2024400.0 34.04
2020-09-28 34.21 32.54 33.15 34.02 2808600.0 34.02
2020-09-25 32.37 29.77 29.89 32.18 2774900.0 32.18
2020-09-24 30.37 28.7 29.64 29.9 1909700.0 29.9
2020-09-23 31.63 30.01 30.19 30.28 2001400.0 30.28
2020-09-22 29.87 28.78 29.87 29.65 970100.0 29.65
2020-09-21 29.52 28.33 28.33 29.43 1327100.0 29.43
2020-09-18 30.16 29.23 29.71 29.28 2035500.0 29.28
2020-09-17 30.2 29.25 29.8 29.52 1382600.0 29.52
2020-09-16 31.9 30.29 31.47 30.48 1639000.0 30.48
2020-09-15 32.23 30.53 30.53 31.27 3125100.0 31.27
2020-09-14 30.21 28.09 28.97 30.14 2262600.0 30.14
2020-09-11 29.21 27.98 27.99 28.42 4871000.0 28.42
2020-09-10 29.51 26.8 28.73 27.68 8254400.0 27.68
2020-09-09 31.3 30.4 30.6 30.97 1337600.0 30.97
2020-09-08 31.14 28.66 29.0 29.86 1439700.0 29.86
2020-09-04 31.18 28.35 30.22 30.3 1985200.0 30.3
2020-09-03 33.0 30.35 32.45 30.83 2438700.0 30.83
2020-09-02 34.87 32.22 34.4 33.49 1775100.0 33.49
2020-09-01 34.01 32.49 32.59 33.75 2195100.0 33.75
2020-08-31 34.1 31.78 32.45 32.49 2033100.0 32.49
2020-08-28 32.72 28.92 29.25 32.52 4842400.0 32.52
2020-08-27 28.98 27.61 28.0 28.64 1614500.0 28.64
2020-08-26 28.83 27.8 28.0 28.05 2447600.0 28.05
2020-08-25 27.78 26.73 27.12 27.72 1488600.0 27.72
2020-08-24 27.63 26.06 26.14 27.06 1973600.0 27.06
2020-08-21 26.65 25.59 25.59 25.96 940800.0 25.96
2020-08-20 26.59 25.45 26.26 25.69 1224300.0 25.69
2020-08-19 27.28 26.36 26.78 26.59 1439200.0 26.59
2020-08-18 27.27 25.75 26.0 26.7 1999100.0 26.7
2020-08-17 26.48 25.63 26.08 25.94 1253300.0 25.94
2020-08-14 26.41 25.51 26.41 25.89 1518600.0 25.89
2020-08-13 26.55 24.6 25.07 26.38 2397900.0 26.38
2020-08-12 25.73 24.0 24.0 25.03 1806300.0 25.03
2020-08-11 24.72 23.32 24.54 24.04 1184500.0 24.04
2020-08-10 25.48 23.94 25.2 24.46 1791100.0 24.46
2020-08-07 26.72 24.62 25.0 25.32 4182300.0 25.32
2020-08-06 24.13 23.35 23.69 23.62 1019200.0 23.62
2020-08-05 24.15 23.13 24.1 23.77 970100.0 23.77
2020-08-04 24.29 22.57 22.63 23.98 1440900.0 23.98
2020-08-03 22.47 22.04 22.21 22.42 827600.0 22.42
2020-07-31 22.75 21.65 22.68 22.14 941200.0 22.14
2020-07-30 22.6 21.72 22.52 22.55 1020900.0 22.55
2020-07-29 23.54 22.67 23.1 22.77 937500.0 22.77
2020-07-28 24.53 23.01 24.37 23.01 1085700.0 23.01
2020-07-27 24.66 23.46 23.51 24.63 2145500.0 24.63
2020-07-24 22.88 22.13 22.63 22.76 786000.0 22.76
2020-07-23 23.44 22.58 23.07 22.96 703200.0 22.96
2020-07-22 23.64 22.87 23.18 23.0 837000.0 23.0
2020-07-21 25.28 22.9 25.18 23.23 1758200.0 23.23
2020-07-20 25.85 23.64 23.64 24.88 2363800.0 24.88
2020-07-17 23.54 22.81 23.03 23.43 694300.0 23.43
2020-07-16 23.44 22.51 23.36 22.8 826200.0 22.8
2020-07-15 24.24 23.45 24.2 23.73 733700.0 23.73
2020-07-14 23.72 22.56 23.0 23.69 1028200.0 23.69
2020-07-13 24.49 23.01 23.68 23.15 935600.0 23.15
2020-07-10 23.98 23.13 23.93 23.4 744600.0 23.4
2020-07-09 24.49 23.4 24.0 23.89 1771900.0 23.89
2020-07-08 23.98 22.43 22.47 23.67 1634600.0 23.67
2020-07-07 22.35 21.54 22.06 22.29 1131800.0 22.29
2020-07-06 22.18 20.35 20.4 22.1 1913900.0 22.1
2020-07-02 20.43 19.52 19.62 20.04 885700.0 20.04
2020-07-01 19.6 19.16 19.27 19.33 496400.0 19.33
2020-06-30 19.55 18.94 18.95 19.27 481900.0 19.27
2020-06-29 19.21 18.42 18.74 19.03 566400.0 19.03
2020-06-26 19.24 18.38 19.08 18.47 492000.0 18.47
2020-06-25 19.14 18.5 18.79 19.14 689400.0 19.14
2020-06-24 18.87 18.13 18.3 18.66 727500.0 18.66
2020-06-23 18.67 17.84 17.95 18.43 613300.0 18.43
2020-06-22 18.2 17.61 18.18 17.76 390200.0 17.76
2020-06-19 18.4 17.89 18.08 18.05 874400.0 18.05
2020-06-18 18.11 17.35 17.41 17.76 450100.0 17.76
2020-06-17 18.28 17.33 18.15 17.41 552600.0 17.41
2020-06-16 18.49 17.71 18.49 18.07 689600.0 18.07
2020-06-15 18.01 16.97 17.21 17.84 526400.0 17.84
2020-06-12 17.99 17.2 17.52 17.74 891900.0 17.74
2020-06-11 17.86 16.82 17.49 16.95 1054800.0 16.95
2020-06-10 19.31 18.15 19.31 18.44 933500.0 18.44
2020-06-09 20.0 18.91 20.0 19.1 1255900.0 19.1
2020-06-08 20.2 19.22 19.38 20.2 974600.0 20.2
2020-06-05 19.6 19.16 19.5 19.23 1015600.0 19.23
2020-06-04 19.85 19.1 19.11 19.23 1234500.0 19.23
2020-06-03 19.75 18.3 18.48 19.09 3062300.0 19.09
2020-06-02 18.75 18.16 18.6 18.4 790800.0 18.4
2020-06-01 19.08 18.23 18.25 18.71 920500.0 18.71
2020-05-29 19.18 18.1 18.28 18.8 1292100.0 18.8
2020-05-28 19.39 18.04 19.39 18.14 1833600.0 18.14
2020-05-27 19.32 18.38 19.29 19.28 780300.0 19.28
2020-05-26 19.42 18.73 18.8 19.05 1106300.0 19.05
2020-05-22 18.69 18.08 18.69 18.2 1031300.0 18.2
2020-05-21 19.34 18.58 19.01 18.71 475500.0 18.71
2020-05-20 20.14 18.7 19.6 18.92 1966400.0 18.92
2020-05-19 19.45 18.0 18.04 19.27 1246100.0 19.27
2020-05-18 18.06 17.31 17.85 17.98 777100.0 17.98
2020-05-15 17.18 16.25 16.56 17.05 550100.0 17.05
2020-05-14 16.94 15.84 16.85 16.81 902500.0 16.81
2020-05-13 17.91 16.82 17.63 17.2 536300.0 17.2
2020-05-12 18.67 17.69 18.44 17.71 363200.0 17.71
2020-05-11 18.49 18.06 18.39 18.26 454300.0 18.26
2020-05-08 18.73 18.21 18.35 18.54 627500.0 18.54
2020-05-07 18.4 17.77 18.17 18.09 822200.0 18.09
2020-05-06 18.35 17.58 17.85 18.1 525000.0 18.1
2020-05-05 18.2 17.5 17.83 17.54 374800.0 17.54
2020-05-04 17.59 16.98 17.1 17.58 451500.0 17.58
2020-05-01 17.58 16.77 17.01 17.14 353800.0 17.14
2020-04-30 18.44 17.58 18.44 17.84 500700.0 17.84
2020-04-29 18.7 17.44 17.58 18.58 1056600.0 18.58
2020-04-28 17.7 16.9 17.62 17.23 461100.0 17.23
2020-04-27 17.5 16.89 16.95 17.24 399200.0 17.24
2020-04-24 17.22 16.46 17.03 16.86 355700.0 16.86
2020-04-23 17.34 16.53 16.62 16.97 576700.0 16.97
2020-04-22 16.47 15.93 16.32 16.43 478500.0 16.43
2020-04-21 16.5 15.83 16.14 15.87 598400.0 15.87
2020-04-20 17.17 16.66 17.0 16.78 509400.0 16.78
2020-04-17 17.7 16.84 17.31 17.3 923900.0 17.3
2020-04-16 17.39 16.56 17.39 16.78 339400.0 16.78
2020-04-15 17.25 16.75 17.13 17.19 393600.0 17.19
2020-04-14 17.94 17.18 17.5 17.75 553900.0 17.75
2020-04-13 17.15 16.36 16.88 17.08 494600.0 17.08
2020-04-09 17.69 16.61 17.02 16.88 640400.0 16.88
2020-04-08 17.08 16.36 16.59 16.89 650900.0 16.89
2020-04-07 17.11 16.1 17.0 16.18 631800.0 16.18
2020-04-06 16.59 15.61 15.74 16.37 609900.0 16.37
2020-04-03 15.49 14.58 15.31 14.9 384100.0 14.9
2020-04-02 15.63 14.75 14.79 15.29 680400.0 15.29
2020-04-01 15.42 14.58 15.22 14.74 479500.0 14.74
2020-03-31 16.4 15.43 15.74 15.91 1575000.0 15.91
2020-03-30 15.82 14.9 15.42 15.64 968700.0 15.64
2020-03-27 16.66 15.21 16.64 15.28 1169900.0 15.28
2020-03-26 18.49 16.75 17.8 17.42 2133500.0 17.42
2020-03-25 16.72 14.65 15.79 15.45 1193100.0 15.45
2020-03-24 15.84 14.91 15.16 15.4 933200.0 15.4
2020-03-23 15.0 13.5 14.67 14.43 984800.0 14.43
2020-03-20 15.5 14.15 14.6 14.71 1234400.0 14.71
2020-03-19 14.72 12.05 13.14 14.06 1478900.0 14.06
2020-03-18 14.75 12.0 13.99 13.47 2044500.0 13.47
2020-03-17 15.93 12.99 13.56 14.8 1654800.0 14.8
2020-03-16 15.21 12.34 15.0 13.24 1918600.0 13.24
2020-03-13 17.49 15.4 17.18 16.8 1364500.0 16.8
2020-03-12 17.1 15.88 15.95 16.28 1026100.0 16.28
2020-03-11 18.15 16.94 17.67 17.89 1065300.0 17.89
2020-03-10 18.45 17.48 18.31 18.21 613300.0 18.21
2020-03-09 18.79 17.25 18.72 17.35 1280500.0 17.35
2020-03-06 21.36 19.88 20.89 20.31 706100.0 20.31
2020-03-05 21.77 20.8 20.95 21.5 504100.0 21.5
2020-03-04 21.47 20.73 21.34 21.47 438500.0 21.47
2020-03-03 22.04 20.55 20.92 20.91 708100.0 20.91
2020-03-02 20.63 19.65 20.12 20.61 687000.0 20.61
2020-02-28 20.79 19.37 19.5 20.4 1055900.0 20.4
2020-02-27 21.42 20.06 20.9 20.63 1630100.0 20.63
2020-02-26 22.5 21.6 21.85 21.67 605500.0 21.67
2020-02-25 22.49 21.57 22.09 21.85 1068300.0 21.85
2020-02-24 22.2 20.91 21.27 21.8 1129300.0 21.8
2020-02-21 24.15 22.7 24.15 23.01 1250400.0 23.01
2020-02-20 25.3 23.95 25.19 24.47 1249900.0 24.47
2020-02-19 25.35 23.85 23.91 24.64 1542500.0 24.64
2020-02-18 23.84 23.15 23.26 23.51 552300.0 23.51