NASDAQ:CSIQ | Historical Stock Price | Canadian Solar Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.23$4.40$8.66$17.05$33.59$66.152006-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.40$3.40506,200——
2012-12-28$3.27$3.27769,400——
2012-12-27$3.37$3.37345,400——
2012-12-26$3.39$3.39321,200——
2012-12-24$3.28$3.28202,600——
2012-12-21$3.21$3.211,061,100——
2012-12-20$3.40$3.40412,600——
2012-12-19$3.42$3.42913,200——
2012-12-18$3.06$3.06219,700——
2012-12-17$3.03$3.03444,100——
2012-12-14$3.08$3.08765,800——
2012-12-13$3.01$3.01562,300——
2012-12-12$3.01$3.011,600,600——
2012-12-11$2.71$2.71152,900——
2012-12-10$2.61$2.61212,800——
2012-12-07$2.65$2.65251,200——
2012-12-06$2.58$2.58126,400——
2012-12-05$2.59$2.59118,300——
2012-12-04$2.64$2.64122,600——
2012-12-03$2.71$2.71265,200——
2012-11-30$2.63$2.63225,400——
2012-11-29$2.72$2.72264,800——
2012-11-28$2.67$2.67396,300——
2012-11-27$2.38$2.38186,300——
2012-11-26$2.49$2.49197,500——
2012-11-23$2.41$2.41174,600——
2012-11-21$2.28$2.28139,200——
2012-11-20$2.20$2.20227,400——
2012-11-19$2.07$2.07213,500——
2012-11-16$2.08$2.08464,800——
2012-11-15$2.03$2.03733,700——
2012-11-14$2.36$2.36562,200——
2012-11-13$2.60$2.60130,700——
2012-11-12$2.65$2.65298,000——
2012-11-09$2.69$2.6968,400——
2012-11-08$2.67$2.67215,400——
2012-11-07$2.70$2.70219,500——
2012-11-06$2.69$2.69118,000——
2012-11-05$2.69$2.6999,800——
2012-11-02$2.64$2.64122,800——
2012-11-01$2.63$2.63124,400——
2012-10-31$2.59$2.59147,300——
2012-10-26$2.59$2.5943,600——
2012-10-25$2.60$2.60129,900——
2012-10-24$2.61$2.6198,300——
2012-10-23$2.61$2.61122,200——
2012-10-22$2.60$2.60260,500——
2012-10-19$2.63$2.63262,000——
2012-10-18$2.67$2.67280,900——
2012-10-17$2.75$2.75332,900——
2012-10-16$2.70$2.70309,800——
2012-10-15$2.68$2.68100,500——
2012-10-12$2.73$2.7366,000——
2012-10-11$2.72$2.72249,800——
2012-10-10$2.63$2.6364,300——
2012-10-09$2.65$2.65156,700——
2012-10-08$2.66$2.66238,800——
2012-10-05$2.77$2.77153,400——
2012-10-04$2.87$2.87234,600——
2012-10-03$2.79$2.7993,800——
2012-10-02$2.82$2.82120,700——
2012-10-01$2.84$2.84362,000——
2012-09-28$2.79$2.79217,300——
2012-09-27$2.89$2.89244,100——
2012-09-26$2.93$2.93156,900——
2012-09-25$3.01$3.01215,500——
2012-09-24$2.99$2.99182,800——
2012-09-21$2.98$2.98355,800——
2012-09-20$2.98$2.9897,200——
2012-09-19$3.05$3.05320,800——
2012-09-18$3.00$3.00239,000——
2012-09-17$2.97$2.97212,900——
2012-09-14$3.03$3.03493,700——
2012-09-13$2.89$2.89245,700——
2012-09-12$2.93$2.93209,000——
2012-09-11$2.92$2.92251,400——
2012-09-10$2.87$2.87225,500——
2012-09-07$2.81$2.81249,000——
2012-09-06$2.68$2.68331,400——
2012-09-05$2.63$2.63268,500——
2012-09-04$2.64$2.64739,600——
2012-08-31$2.79$2.79376,200——
2012-08-30$2.87$2.87387,300——
2012-08-29$3.00$3.00188,700——
2012-08-28$2.93$2.93628,300——
2012-08-27$3.02$3.02145,400——
2012-08-24$2.93$2.93190,600——
2012-08-23$2.96$2.96178,700——
2012-08-22$3.00$3.00665,400——
2012-08-21$2.86$2.86276,100——
2012-08-20$2.86$2.86367,700——
2012-08-17$2.87$2.87157,100——
2012-08-16$2.81$2.81300,200——
2012-08-15$2.71$2.71911,600——
2012-08-14$3.04$3.04364,600——
2012-08-13$3.03$3.03273,700——
2012-08-10$2.95$2.95252,800——
2012-08-09$2.94$2.94575,300——
2012-08-08$2.77$2.77332,000——
2012-08-07$2.80$2.80835,400——
2012-08-06$2.67$2.67604,500——
2012-08-03$2.55$2.55338,200——
2012-08-02$2.55$2.55540,700——
2012-08-01$2.61$2.61300,500——
2012-07-31$2.67$2.671,479,000——
2012-07-30$2.64$2.641,133,700——
2012-07-27$3.14$3.14376,100——
2012-07-26$3.22$3.22213,900——
2012-07-25$3.29$3.29460,800——
2012-07-24$3.34$3.34423,600——
2012-07-23$3.65$3.65180,100——
2012-07-20$3.74$3.74100,100——
2012-07-19$3.80$3.80325,400——
2012-07-18$3.88$3.88580,500——
2012-07-17$3.85$3.85730,800——
2012-07-16$3.82$3.821,118,000——
2012-07-13$3.75$3.75933,700——
2012-07-12$3.45$3.45288,500——
2012-07-11$3.48$3.48167,900——
2012-07-10$3.37$3.37219,300——
2012-07-09$3.52$3.52111,600——
2012-07-06$3.65$3.65124,900——
2012-07-05$3.73$3.73178,500——
2012-07-03$3.78$3.78186,000——
2012-07-02$3.62$3.62129,400——
2012-06-29$3.60$3.60281,400——
2012-06-28$3.36$3.36244,600——
2012-06-27$3.45$3.45259,200——
2012-06-26$3.61$3.61183,600——
2012-06-25$3.64$3.64226,600——
2012-06-22$3.82$3.82301,500——
2012-06-21$3.57$3.57231,000——
2012-06-20$3.80$3.80287,700——
2012-06-19$3.75$3.75483,400——
2012-06-18$3.64$3.64998,500——
2012-06-15$3.49$3.49578,100——
2012-06-14$3.27$3.27326,400——
2012-06-13$3.33$3.33311,800——
2012-06-12$3.44$3.44424,300——
2012-06-11$3.29$3.29229,900——
2012-06-08$3.31$3.31189,000——
2012-06-07$3.25$3.25256,400——
2012-06-06$3.20$3.20343,600——
2012-06-05$3.08$3.08203,700——
2012-06-04$2.93$2.93253,900——
2012-06-01$3.08$3.08574,200——
2012-05-31$2.93$2.93207,000——
2012-05-30$2.92$2.92266,600——
2012-05-29$2.97$2.97433,900——
2012-05-25$3.14$3.14832,100——
2012-05-24$2.73$2.73312,100——
2012-05-23$2.84$2.84240,500——
2012-05-22$2.80$2.80245,300——
2012-05-21$2.83$2.83463,100——
2012-05-18$2.70$2.701,162,900——
2012-05-17$2.95$2.95637,500——
2012-05-16$3.16$3.16302,500——
2012-05-15$3.21$3.21166,000——
2012-05-14$3.30$3.30205,000——
2012-05-11$3.43$3.43271,200——
2012-05-10$3.40$3.40806,000——
2012-05-09$3.21$3.21302,700——
2012-05-08$3.20$3.20326,300——
2012-05-07$3.35$3.35410,200——
2012-05-04$3.57$3.57330,300——
2012-05-03$3.56$3.56322,300——
2012-05-02$3.58$3.58278,000——
2012-05-01$3.61$3.61768,500——
2012-04-30$3.45$3.45406,000——
2012-04-27$3.36$3.36212,000——
2012-04-26$3.35$3.35317,300——
2012-04-25$3.28$3.28176,000——
2012-04-24$3.22$3.22272,000——
2012-04-23$3.24$3.24508,800——
2012-04-20$3.43$3.43493,200——
2012-04-19$3.54$3.54493,900——
2012-04-18$3.50$3.50422,800——
2012-04-17$3.56$3.561,315,100——
2012-04-16$3.54$3.542,096,900——
2012-04-13$3.29$3.29381,800——
2012-04-12$3.39$3.39751,000——
2012-04-11$3.31$3.31629,600——
2012-04-10$3.12$3.12597,200——
2012-04-09$3.03$3.03300,700——
2012-04-05$3.04$3.04251,100——
2012-04-04$3.05$3.05468,400——
2012-04-03$3.06$3.06284,900——
2012-04-02$3.14$3.14392,100——
2012-03-30$3.18$3.18340,500——
2012-03-29$3.07$3.07448,800——
2012-03-28$3.15$3.15587,400——
2012-03-27$3.27$3.27312,800——
2012-03-26$3.32$3.32418,100——
2012-03-23$3.33$3.33506,500——
2012-03-22$3.33$3.33485,100——
2012-03-21$3.40$3.40988,400——
2012-03-20$3.65$3.651,903,000——
2012-03-19$3.43$3.43571,200——
2012-03-16$3.48$3.48983,800——
2012-03-15$3.33$3.33989,200——
2012-03-14$3.21$3.21565,800——
2012-03-13$3.25$3.25797,200——
2012-03-12$3.11$3.11545,900——
2012-03-09$3.20$3.201,258,500——
2012-03-08$2.97$2.971,178,600——
2012-03-07$2.85$2.852,652,200——
2012-03-06$3.28$3.28821,900——
2012-03-05$3.40$3.401,603,700——
2012-03-02$3.74$3.74970,700——
2012-03-01$3.67$3.67696,100——
2012-02-29$3.65$3.651,430,200——
2012-02-28$3.82$3.821,449,800——
2012-02-27$3.77$3.771,844,500——
2012-02-24$3.86$3.861,678,900——
2012-02-23$4.02$4.021,881,000——
2012-02-22$4.29$4.292,985,500——
2012-02-21$4.18$4.181,954,300——
2012-02-17$4.20$4.202,875,000——
2012-02-16$3.58$3.58733,300——
2012-02-15$3.60$3.601,498,100——
2012-02-14$3.85$3.851,430,500——
2012-02-13$4.15$4.151,265,300——
2012-02-10$4.23$4.232,003,700——
2012-02-09$4.39$4.394,000,900——
2012-02-08$4.12$4.122,663,400——
2012-02-07$3.71$3.711,505,400——
2012-02-06$3.69$3.691,257,500——
2012-02-03$3.74$3.741,112,800——
2012-02-02$3.79$3.79660,300——
2012-02-01$3.74$3.74904,300——
2012-01-31$3.82$3.822,573,000——
2012-01-30$4.13$4.131,690,600——
2012-01-27$3.92$3.922,516,100——
2012-01-26$3.59$3.592,349,800——
2012-01-25$3.18$3.18418,800——
2012-01-24$3.13$3.13510,500——
2012-01-23$3.16$3.16456,300——
2012-01-20$3.23$3.23649,200——
2012-01-19$3.13$3.132,717,100——
2012-01-18$3.48$3.481,854,700——
2012-01-17$3.36$3.361,061,000——
2012-01-13$3.21$3.211,612,000——
2012-01-12$3.51$3.511,823,900——
2012-01-11$3.58$3.584,042,200——
2012-01-10$3.10$3.101,153,300——
2012-01-09$2.89$2.89717,200——
2012-01-06$2.74$2.74187,100——
2012-01-05$2.73$2.73221,100——
2012-01-04$2.81$2.81280,800——
2012-01-03$2.80$2.80408,700——