Palo Alto Networks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.820	20.820	19.930	20.260	20.260	215,971
2025-08-06	20.300	20.890	20.300	20.820	20.820	30,393
2025-08-05	20.690	20.690	20.280	20.380	20.380	102,058
2025-08-01	20.780	21.170	20.340	20.850	20.850	53,719
2025-07-31	22.000	22.000	20.850	20.900	20.900	93,257
2025-07-30	21.780	22.370	21.350	22.060	22.060	123,673
2025-07-29	24.750	25.130	23.300	23.380	23.380	41,782
2025-07-28	24.460	24.670	24.460	24.650	24.650	11,232
2025-07-25	24.290	24.690	24.190	24.580	24.580	5,243
2025-07-24	24.020	24.230	24.020	24.230	24.230	6,687
2025-07-23	23.750	24.070	23.750	24.070	24.070	3,664
2025-07-22	24.120	24.120	23.720	23.770	23.770	5,389
2025-07-21	23.590	24.460	23.530	24.110	24.110	13,557
2025-07-18	23.700	23.700	23.510	23.620	23.620	5,366
2025-07-17	23.170	23.830	23.170	23.690	23.690	10,510
2025-07-16	23.200	23.310	23.010	23.240	23.240	4,035
2025-07-15	23.000	23.340	23.000	23.220	23.220	13,515
2025-07-14	22.500	23.090	22.500	23.000	23.000	15,134
2025-07-11	23.300	23.300	22.550	22.640	22.640	45,397
2025-07-10	24.560	24.590	23.100	23.200	23.200	34,107
2025-07-09	24.570	24.820	24.460	24.780	24.780	5,208
2025-07-08	24.500	24.630	24.250	24.630	24.630	5,161
2025-07-07	24.280	24.310	24.130	24.210	24.210	2,670
2025-07-04	24.100	24.610	24.100	24.610	24.610	738
2025-07-03	23.940	24.500	23.940	24.310	24.310	5,651
2025-07-02	23.780	23.900	23.550	23.810	23.810	21,297
2025-06-30	24.380	24.750	24.330	24.750	24.750	11,040
2025-06-27	24.640	24.640	24.040	24.140	24.140	95,924
2025-06-26	24.740	24.940	24.350	24.420	24.420	8,021
2025-06-25	24.650	24.680	24.500	24.620	24.620	3,183
2025-06-24	24.720	24.720	24.350	24.350	24.350	10,561
2025-06-23	24.000	24.590	23.910	24.590	24.590	3,773
2025-06-20	24.580	24.580	23.870	24.040	24.040	6,813
2025-06-19	24.290	24.300	24.000	24.010	24.010	1,250
2025-06-18	24.410	24.450	24.010	24.120	24.120	4,415
2025-06-17	24.040	24.470	24.040	24.420	24.420	21,957
2025-06-16	23.820	24.050	23.820	23.870	23.870	6,543
2025-06-13	23.870	24.100	23.640	23.690	23.690	20,314
2025-06-12	23.850	24.080	23.790	23.830	23.830	8,766
2025-06-11	23.500	23.850	23.480	23.500	23.500	5,449
2025-06-10	23.890	23.890	23.420	23.690	23.690	7,898
2025-06-09	23.930	24.000	23.760	23.760	23.760	3,872
2025-06-06	23.950	24.220	23.950	24.110	24.110	7,738
2025-06-05	23.570	24.080	23.570	23.890	23.890	4,653
2025-06-04	23.740	23.750	23.370	23.450	23.450	17,309
2025-06-03	23.760	23.960	23.690	23.840	23.840	16,550
2025-06-02	23.290	23.560	23.250	23.560	23.560	8,486
2025-05-30	22.380	23.200	22.380	23.200	23.200	22,417
2025-05-29	22.500	22.500	22.140	22.450	22.450	20,173
2025-05-28	22.800	22.960	22.690	22.690	22.690	2,946
2025-05-27	22.660	22.770	22.610	22.640	22.640	7,951
2025-05-26	22.990	23.230	22.370	23.200	23.200	3,067
2025-05-23	22.270	22.680	22.250	22.590	22.590	13,265
2025-05-22	22.220	22.700	22.130	22.530	22.530	19,348
2025-05-21	22.370	22.410	21.670	21.980	21.980	76,145
2025-05-20	23.440	23.560	23.350	23.560	23.560	13,517
2025-05-16	23.290	23.350	23.240	23.310	23.310	3,818
2025-05-15	23.020	23.450	23.020	23.290	23.290	23,381
2025-05-14	23.270	23.270	22.910	23.050	23.050	9,321
2025-05-13	23.230	23.600	23.190	23.190	23.190	11,787

← NewerPage 6 of 12 · 672 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.