Palo Alto Networks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.170 | 22.170 | 21.460 | 21.460 | 21.460 | 18,644 |
| 2024-08-21 | 22.410 | 22.610 | 22.040 | 22.110 | 22.110 | 32,747 |
| 2024-08-20 | 21.390 | 23.040 | 21.380 | 22.590 | 22.590 | 106,743 |
| 2024-08-19 | 20.540 | 20.540 | 20.540 | 20.540 | 20.540 | 0 |
| 2024-08-16 | 20.800 | 20.830 | 20.480 | 20.540 | 20.540 | 22,927 |
| 2024-08-15 | 20.870 | 21.240 | 20.870 | 21.060 | 21.060 | 17,615 |
| 2024-08-14 | 20.670 | 21.110 | 20.670 | 20.920 | 20.920 | 36,485 |
| 2024-08-13 | 20.310 | 20.650 | 20.310 | 20.480 | 20.480 | 8,884 |
| 2024-08-12 | 20.450 | 20.450 | 20.000 | 20.380 | 20.380 | 23,094 |
| 2024-08-09 | 19.600 | 20.440 | 19.590 | 20.390 | 20.390 | 18,119 |
| 2024-08-08 | 19.040 | 19.480 | 18.880 | 19.480 | 19.480 | 7,941 |
| 2024-08-07 | 19.140 | 19.340 | 18.730 | 18.730 | 18.730 | 17,660 |
| 2024-08-06 | 18.250 | 18.740 | 18.130 | 18.610 | 18.610 | 17,592 |
| 2024-08-02 | 19.130 | 19.130 | 18.420 | 18.780 | 18.780 | 47,532 |
| 2024-08-01 | 19.870 | 20.020 | 19.240 | 19.400 | 19.400 | 13,546 |
| 2024-07-31 | 19.620 | 20.060 | 19.520 | 19.950 | 19.950 | 8,257 |
| 2024-07-30 | 19.970 | 20.010 | 19.400 | 19.530 | 19.530 | 10,033 |
| 2024-07-29 | 20.400 | 20.400 | 19.840 | 19.840 | 19.840 | 5,972 |
| 2024-07-26 | 19.870 | 20.250 | 19.790 | 20.100 | 20.100 | 11,389 |
| 2024-07-25 | 20.230 | 20.230 | 19.680 | 19.730 | 19.730 | 23,951 |
| 2024-07-24 | 20.640 | 20.640 | 19.980 | 19.980 | 19.980 | 14,544 |
| 2024-07-23 | 20.700 | 20.940 | 20.620 | 20.650 | 20.650 | 5,940 |
| 2024-07-22 | 20.690 | 20.840 | 20.260 | 20.550 | 20.550 | 17,279 |
| 2024-07-19 | 20.380 | 20.690 | 20.140 | 20.390 | 20.390 | 15,417 |
| 2024-07-18 | 20.240 | 20.350 | 19.720 | 20.010 | 20.010 | 33,071 |
| 2024-07-17 | 20.510 | 20.530 | 20.170 | 20.530 | 20.530 | 37,898 |
| 2024-07-16 | 21.010 | 21.010 | 20.700 | 20.870 | 20.870 | 13,201 |
| 2024-07-15 | 20.590 | 21.140 | 20.330 | 20.990 | 20.990 | 14,723 |
| 2024-07-12 | 20.630 | 20.810 | 20.410 | 20.740 | 20.740 | 10,900 |
| 2024-07-11 | 20.750 | 20.970 | 20.280 | 20.420 | 20.420 | 20,202 |
| 2024-07-10 | 20.690 | 20.810 | 20.360 | 20.810 | 20.810 | 17,253 |
| 2024-07-09 | 20.910 | 20.910 | 20.480 | 20.690 | 20.690 | 12,376 |
| 2024-07-08 | 21.010 | 21.010 | 20.300 | 20.780 | 20.780 | 32,723 |
| 2024-07-05 | 20.900 | 21.250 | 20.900 | 21.100 | 21.100 | 38,843 |
| 2024-07-04 | 20.950 | 21.250 | 20.690 | 21.220 | 21.220 | 17,815 |
| 2024-07-03 | 20.960 | 21.080 | 20.940 | 20.940 | 20.940 | 10,148 |
| 2024-07-02 | 21.010 | 21.270 | 20.750 | 21.010 | 21.010 | 33,680 |
| 2024-06-28 | 20.890 | 21.290 | 20.810 | 20.930 | 20.930 | 69,824 |
| 2024-06-27 | 20.210 | 21.250 | 20.210 | 21.070 | 21.070 | 80,290 |
| 2024-06-26 | 19.710 | 20.170 | 19.710 | 20.080 | 20.080 | 25,939 |
| 2024-06-25 | 19.640 | 20.080 | 19.580 | 19.910 | 19.910 | 42,074 |
| 2024-06-24 | 19.550 | 20.150 | 19.480 | 19.550 | 19.550 | 51,456 |
| 2024-06-21 | 19.490 | 19.800 | 19.290 | 19.770 | 19.770 | 36,862 |
| 2024-06-20 | 19.740 | 19.740 | 19.110 | 19.200 | 19.200 | 74,949 |
| 2024-06-19 | 19.990 | 19.990 | 19.880 | 19.900 | 19.900 | 895 |
| 2024-06-18 | 19.660 | 19.770 | 19.480 | 19.540 | 19.540 | 48,084 |
| 2024-06-17 | 19.570 | 19.780 | 19.290 | 19.680 | 19.680 | 71,783 |
| 2024-06-14 | 19.600 | 19.880 | 19.470 | 19.520 | 19.520 | 34,960 |
| 2024-06-13 | 19.790 | 19.990 | 19.490 | 19.710 | 19.710 | 36,661 |
| 2024-06-12 | 19.560 | 19.730 | 19.240 | 19.730 | 19.730 | 58,424 |
| 2024-06-11 | 18.980 | 19.380 | 18.970 | 19.310 | 19.310 | 37,942 |
| 2024-06-10 | 18.500 | 19.070 | 18.470 | 19.050 | 19.050 | 34,475 |
| 2024-06-07 | 18.310 | 18.660 | 18.220 | 18.630 | 18.630 | 29,448 |
| 2024-06-06 | 18.130 | 18.510 | 18.130 | 18.270 | 18.270 | 52,909 |
| 2024-06-05 | 18.340 | 18.340 | 17.920 | 18.240 | 18.240 | 19,840 |
| 2024-06-04 | 18.100 | 18.220 | 17.850 | 17.920 | 17.920 | 21,545 |
| 2024-06-03 | 18.330 | 18.330 | 17.960 | 18.140 | 18.140 | 35,838 |
| 2024-05-31 | 18.290 | 18.450 | 17.680 | 18.180 | 18.180 | 67,490 |
| 2024-05-30 | 18.800 | 18.800 | 17.970 | 18.090 | 18.090 | 69,841 |
| 2024-05-29 | 18.740 | 19.130 | 18.740 | 18.950 | 18.950 | 28,180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.