Palo Alto Networks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 19.630 | 19.630 | 18.950 | 19.010 | 19.010 | 83,408 |
| 2024-05-27 | 20.000 | 20.040 | 19.650 | 19.650 | 19.650 | 5,836 |
| 2024-05-24 | 19.270 | 19.900 | 19.210 | 19.820 | 19.820 | 76,280 |
| 2024-05-23 | 19.090 | 19.410 | 18.800 | 19.210 | 19.210 | 81,485 |
| 2024-05-22 | 19.370 | 19.370 | 18.720 | 19.010 | 19.010 | 39,271 |
| 2024-05-21 | 18.520 | 19.630 | 18.500 | 19.240 | 19.240 | 126,755 |
| 2024-05-17 | 19.630 | 19.650 | 19.430 | 19.620 | 19.620 | 77,819 |
| 2024-05-16 | 19.460 | 19.560 | 19.200 | 19.560 | 19.560 | 87,858 |
| 2024-05-15 | 18.780 | 19.320 | 18.780 | 19.250 | 19.250 | 50,947 |
| 2024-05-14 | 18.610 | 18.670 | 18.460 | 18.640 | 18.640 | 27,254 |
| 2024-05-13 | 18.690 | 18.690 | 18.510 | 18.670 | 18.670 | 60,368 |
| 2024-05-10 | 18.510 | 18.570 | 18.330 | 18.350 | 18.350 | 16,653 |
| 2024-05-09 | 18.420 | 18.530 | 18.230 | 18.260 | 18.260 | 18,243 |
| 2024-05-08 | 18.610 | 18.740 | 18.500 | 18.720 | 18.720 | 18,989 |
| 2024-05-07 | 18.600 | 19.030 | 18.580 | 18.850 | 18.850 | 33,109 |
| 2024-05-06 | 18.500 | 18.580 | 18.340 | 18.580 | 18.580 | 47,099 |
| 2024-05-03 | 18.200 | 18.350 | 17.930 | 18.310 | 18.310 | 17,710 |
| 2024-05-02 | 17.880 | 17.880 | 17.880 | 17.880 | 17.880 | 0 |
| 2024-05-01 | 17.750 | 18.070 | 17.560 | 17.880 | 17.880 | 14,045 |
| 2024-04-30 | 18.150 | 18.210 | 18.000 | 18.010 | 18.010 | 28,499 |
| 2024-04-29 | 18.320 | 18.720 | 18.030 | 18.150 | 18.150 | 20,236 |
| 2024-04-26 | 17.900 | 18.150 | 17.780 | 18.020 | 18.020 | 15,911 |
| 2024-04-25 | 17.690 | 17.870 | 17.400 | 17.820 | 17.820 | 21,839 |
| 2024-04-24 | 18.270 | 18.270 | 18.020 | 18.130 | 18.130 | 35,010 |
| 2024-04-23 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | 0 |
| 2024-04-22 | 17.420 | 17.430 | 17.020 | 17.410 | 17.410 | 14,890 |
| 2024-04-19 | 17.470 | 17.540 | 17.080 | 17.180 | 17.180 | 15,731 |
| 2024-04-18 | 17.140 | 17.540 | 17.100 | 17.400 | 17.400 | 13,883 |
| 2024-04-17 | 17.060 | 17.300 | 17.060 | 17.180 | 17.180 | 40,794 |
| 2024-04-16 | 16.660 | 17.060 | 16.660 | 17.050 | 17.050 | 30,463 |
| 2024-04-15 | 17.230 | 17.230 | 16.770 | 16.800 | 16.800 | 18,009 |
| 2024-04-12 | 17.490 | 17.530 | 17.150 | 17.250 | 17.250 | 24,215 |
| 2024-04-11 | 17.490 | 17.640 | 17.230 | 17.570 | 17.570 | 46,702 |
| 2024-04-10 | 17.090 | 17.450 | 17.090 | 17.400 | 17.400 | 30,979 |
| 2024-04-09 | 16.710 | 17.270 | 16.690 | 17.250 | 17.250 | 27,585 |
| 2024-04-08 | 16.660 | 16.660 | 16.450 | 16.590 | 16.590 | 15,069 |
| 2024-04-05 | 16.480 | 16.680 | 16.440 | 16.640 | 16.640 | 36,381 |
| 2024-04-04 | 16.870 | 16.880 | 16.390 | 16.410 | 16.410 | 38,153 |
| 2024-04-03 | 16.850 | 16.930 | 16.650 | 16.680 | 16.680 | 30,376 |
| 2024-04-02 | 17.080 | 17.080 | 16.790 | 16.930 | 16.930 | 50,794 |
| 2024-04-01 | 17.660 | 17.660 | 17.220 | 17.280 | 17.280 | 29,533 |
| 2024-03-28 | 17.520 | 17.630 | 17.380 | 17.590 | 17.590 | 66,066 |
| 2024-03-27 | 18.000 | 18.000 | 17.440 | 17.460 | 17.460 | 41,554 |
| 2024-03-26 | 17.750 | 17.810 | 17.520 | 17.740 | 17.740 | 46,737 |
| 2024-03-25 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2024-03-22 | 17.930 | 17.990 | 17.690 | 17.760 | 17.760 | 61,084 |
| 2024-03-21 | 17.690 | 17.940 | 17.450 | 17.820 | 17.820 | 404,812 |
| 2024-03-20 | 17.440 | 17.550 | 17.220 | 17.460 | 17.460 | 55,251 |
| 2024-03-19 | 17.500 | 17.550 | 17.110 | 17.370 | 17.370 | 36,347 |
| 2024-03-18 | 17.670 | 17.690 | 17.390 | 17.650 | 17.650 | 18,617 |
| 2024-03-15 | 17.730 | 17.730 | 17.730 | 17.730 | 17.730 | 0 |
| 2024-03-14 | 18.010 | 18.010 | 17.550 | 17.730 | 17.730 | 35,050 |
| 2024-03-13 | 17.630 | 18.110 | 17.430 | 17.970 | 17.970 | 57,338 |
| 2024-03-12 | 17.700 | 17.720 | 17.430 | 17.630 | 17.630 | 58,585 |
| 2024-03-11 | 17.260 | 17.710 | 17.260 | 17.540 | 17.540 | 35,129 |
| 2024-03-08 | 17.620 | 17.700 | 17.300 | 17.350 | 17.350 | 92,920 |
| 2024-03-07 | 17.270 | 17.830 | 17.260 | 17.760 | 17.760 | 56,813 |
| 2024-03-06 | 18.500 | 18.500 | 17.150 | 17.260 | 17.260 | 183,190 |
| 2024-03-05 | 18.310 | 18.350 | 17.620 | 18.010 | 18.010 | 82,489 |
| 2024-03-04 | 18.630 | 18.710 | 18.070 | 18.530 | 18.530 | 98,261 |
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.