Palo Alto Networks CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	21.840	22.150	21.800	21.940	21.940	5,496
2026-01-27	22.100	22.100	21.770	21.810	21.810	23,717
2026-01-26	21.560	22.040	21.550	21.890	21.890	14,213
2026-01-23	21.820	21.920	21.400	21.410	21.410	5,521
2026-01-22	21.650	21.750	21.550	21.660	21.660	11,076
2026-01-21	21.780	21.940	21.300	21.590	21.590	12,346
2026-01-20	22.000	22.250	21.650	21.920	21.920	10,503
2026-01-19	22.300	22.500	22.010	22.500	22.500	4,957
2026-01-16	22.270	22.480	21.980	22.330	22.330	8,019
2026-01-15	22.750	23.050	22.220	22.240	22.240	139,955
2026-01-14	22.710	22.880	22.400	22.630	22.630	12,419
2026-01-13	22.400	22.900	22.400	22.610	22.610	10,171
2026-01-12	22.470	22.550	22.290	22.460	22.460	17,331
2026-01-09	22.700	22.700	22.390	22.500	22.500	5,777
2026-01-08	22.820	22.870	22.510	22.740	22.740	9,652
2026-01-07	22.450	23.340	22.400	23.110	23.110	21,953
2026-01-06	21.680	22.120	21.680	22.100	22.100	19,174
2026-01-05	21.600	22.100	21.600	21.710	21.710	14,808
2026-01-02	21.940	21.940	21.120	21.350	21.350	14,309
2025-12-31	22.080	22.080	21.960	21.960	21.960	2,750
2025-12-30	22.270	22.350	22.260	22.260	22.260	3,487
2025-12-29	22.290	22.460	22.200	22.270	22.270	6,930
2025-12-24	22.220	22.340	22.140	22.340	22.340	6,793
2025-12-23	22.510	22.510	22.350	22.410	22.410	5,029
2025-12-22	22.450	22.680	22.290	22.550	22.550	4,928
2025-12-19	22.460	22.460	22.200	22.290	22.290	15,635
2025-12-18	21.910	21.910	21.910	21.910	21.910	17,927
2025-12-17	22.540	22.540	21.910	21.910	21.910	17,486
2025-12-16	22.100	22.360	22.050	22.330	22.330	8,022
2025-12-15	22.840	22.840	22.150	22.150	22.150	10,319
2025-12-12	22.610	23.050	22.520	22.860	22.860	21,362
2025-12-11	22.880	22.920	22.490	22.700	22.700	25,308
2025-12-10	23.120	23.180	22.930	23.010	23.010	14,398
2025-12-09	23.340	23.420	23.160	23.200	23.200	11,959
2025-12-08	23.710	23.800	23.080	23.310	23.310	11,375
2025-12-05	23.210	23.780	23.210	23.670	23.670	19,185
2025-12-04	23.200	23.340	23.030	23.340	23.340	18,443
2025-12-03	22.810	23.130	22.370	23.110	23.110	26,768
2025-12-02	22.550	22.860	22.500	22.640	22.640	41,387
2025-12-01	22.650	22.650	22.200	22.400	22.400	17,781
2025-11-28	22.410	22.750	22.390	22.740	22.740	11,217
2025-11-27	22.860	22.860	22.170	22.400	22.400	3,350
2025-11-26	22.180	22.250	22.000	22.130	22.130	16,160
2025-11-25	22.040	22.260	21.660	22.230	22.230	18,911
2025-11-24	22.220	22.270	21.760	21.970	21.970	79,262
2025-11-21	22.000	22.250	21.620	21.900	21.900	49,913
2025-11-20	23.700	23.780	21.940	22.100	22.100	82,576
2025-11-19	23.940	24.080	23.840	23.880	23.880	9,860
2025-11-18	24.040	24.290	23.910	24.150	24.150	8,239
2025-11-17	24.640	24.690	24.180	24.230	24.230	9,544
2025-11-14	24.010	24.590	23.800	24.490	24.490	15,781
2025-11-13	25.040	25.220	24.300	24.430	24.430	15,521
2025-11-12	26.250	26.250	25.070	25.070	25.070	5,276
2025-11-11	26.000	26.100	25.790	26.100	26.100	7,338
2025-11-10	25.670	25.890	25.510	25.890	25.890	9,842
2025-11-07	25.130	25.400	24.850	25.360	25.360	16,351
2025-11-06	25.160	25.500	24.830	25.270	25.270	21,268
2025-11-05	25.500	25.750	25.450	25.500	25.500	11,364
2025-11-04	25.910	26.040	25.420	25.530	25.530	18,553
2025-11-03	26.130	26.230	25.800	26.230	26.230	12,216

← NewerPage 4 of 12 · 671 trading daysOlder →

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.