Palo Alto Networks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 24.200 | 24.640 | 23.920 | 24.640 | 24.640 | 50,558 |
| 2025-02-12 | 23.680 | 24.070 | 23.460 | 24.010 | 24.010 | 15,160 |
| 2025-02-11 | 24.190 | 24.250 | 23.760 | 23.830 | 23.830 | 21,291 |
| 2025-02-10 | 23.990 | 24.200 | 23.850 | 23.950 | 23.950 | 22,093 |
| 2025-02-07 | 23.250 | 24.000 | 23.250 | 23.700 | 23.700 | 25,794 |
| 2025-02-06 | 22.950 | 23.000 | 22.750 | 22.880 | 22.880 | 8,331 |
| 2025-02-05 | 22.410 | 22.830 | 22.410 | 22.810 | 22.810 | 5,621 |
| 2025-02-04 | 22.290 | 22.450 | 22.110 | 22.380 | 22.380 | 15,758 |
| 2025-02-03 | 22.080 | 22.430 | 21.980 | 22.290 | 22.290 | 22,384 |
| 2025-01-31 | 22.970 | 23.000 | 22.550 | 22.590 | 22.590 | 8,736 |
| 2025-01-30 | 22.800 | 23.040 | 22.700 | 22.880 | 22.880 | 12,544 |
| 2025-01-29 | 23.530 | 23.530 | 22.610 | 22.610 | 22.610 | 23,654 |
| 2025-01-28 | 23.200 | 24.070 | 23.110 | 23.500 | 23.500 | 27,802 |
| 2025-01-27 | 22.600 | 23.460 | 22.560 | 23.120 | 23.120 | 18,088 |
| 2025-01-24 | 23.190 | 23.300 | 22.860 | 22.880 | 22.880 | 15,208 |
| 2025-01-23 | 22.740 | 22.920 | 22.680 | 22.890 | 22.890 | 11,026 |
| 2025-01-22 | 22.740 | 23.090 | 22.330 | 22.940 | 22.940 | 28,066 |
| 2025-01-21 | 22.180 | 22.740 | 22.180 | 22.430 | 22.430 | 21,928 |
| 2025-01-20 | 21.940 | 21.980 | 21.910 | 21.970 | 21.970 | 1,726 |
| 2025-01-17 | 22.090 | 22.090 | 21.650 | 21.660 | 21.660 | 28,622 |
| 2025-01-16 | 21.620 | 21.820 | 21.250 | 21.660 | 21.660 | 11,296 |
| 2025-01-15 | 21.320 | 21.480 | 21.150 | 21.300 | 21.300 | 22,699 |
| 2025-01-14 | 20.460 | 20.840 | 20.370 | 20.840 | 20.840 | 11,836 |
| 2025-01-13 | 20.750 | 20.750 | 20.360 | 20.450 | 20.450 | 25,496 |
| 2025-01-10 | 21.090 | 21.280 | 20.980 | 21.170 | 21.170 | 16,997 |
| 2025-01-09 | 21.320 | 21.320 | 20.520 | 20.670 | 20.670 | 2,783 |
| 2025-01-08 | 20.740 | 21.110 | 20.460 | 21.110 | 21.110 | 39,038 |
| 2025-01-07 | 21.740 | 21.740 | 21.200 | 21.460 | 21.460 | 48,254 |
| 2025-01-06 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2025-01-03 | 22.250 | 22.550 | 22.080 | 22.410 | 22.410 | 13,691 |
| 2025-01-02 | 22.580 | 22.580 | 21.920 | 22.120 | 22.120 | 22,644 |
| 2024-12-31 | 22.600 | 22.610 | 22.160 | 22.200 | 22.200 | 29,193 |
| 2024-12-30 | 22.440 | 22.660 | 22.270 | 22.560 | 22.560 | 78,550 |
| 2024-12-27 | 22.800 | 22.800 | 22.430 | 22.510 | 22.510 | 3,907 |
| 2024-12-24 | 23.080 | 23.090 | 22.900 | 23.090 | 23.090 | 4,823 |
| 2024-12-23 | 22.920 | 23.140 | 22.870 | 22.990 | 22.990 | 12,588 |
| 2024-12-20 | 22.760 | 23.520 | 22.760 | 22.870 | 22.870 | 19,842 |
| 2024-12-19 | 23.680 | 23.780 | 23.170 | 23.210 | 23.210 | 33,049 |
| 2024-12-18 | 24.700 | 24.700 | 22.820 | 23.140 | 23.140 | 35,063 |
| 2024-12-17 | 24.800 | 25.220 | 24.420 | 24.650 | 24.650 | 13,615 |
| 2024-12-16 | 24.090 | 24.800 | 23.960 | 24.800 | 24.800 | 15,129 |
| 2024-12-13 | 24.570 | 24.590 | 24.020 | 24.070 | 24.070 | 13,616 |
| 2024-12-12 | 24.360 | 24.660 | 24.360 | 24.520 | 24.520 | 17,637 |
| 2024-12-11 | 24.000 | 24.400 | 23.960 | 24.390 | 24.390 | 23,504 |
| 2024-12-10 | 23.800 | 24.270 | 23.710 | 23.810 | 23.810 | 42,349 |
| 2024-12-09 | 24.970 | 25.000 | 23.760 | 23.840 | 23.840 | 23,211 |
| 2024-12-06 | 24.880 | 25.020 | 24.760 | 24.820 | 24.820 | 16,279 |
| 2024-12-05 | 24.730 | 24.900 | 24.650 | 24.670 | 24.670 | 3,896 |
| 2024-12-04 | 24.250 | 24.880 | 24.110 | 24.770 | 24.770 | 26,624 |
| 2024-12-03 | 23.750 | 24.200 | 23.720 | 24.060 | 24.060 | 21,783 |
| 2024-12-02 | 23.980 | 23.980 | 23.730 | 23.880 | 23.880 | 14,802 |
| 2024-11-29 | 23.750 | 23.830 | 23.580 | 23.830 | 23.830 | 9,546 |
| 2024-11-28 | 23.600 | 23.600 | 23.460 | 23.460 | 23.460 | 1,283 |
| 2024-11-27 | 24.120 | 24.120 | 23.450 | 23.550 | 23.550 | 6,707 |
| 2024-11-26 | 23.950 | 24.320 | 23.860 | 24.280 | 24.280 | 17,336 |
| 2024-11-25 | 23.650 | 24.240 | 23.510 | 23.680 | 23.680 | 30,011 |
| 2024-11-22 | 24.160 | 24.160 | 23.000 | 23.510 | 23.510 | 90,848 |
| 2024-11-21 | 23.610 | 24.710 | 23.420 | 24.350 | 24.350 | 126,502 |
| 2024-11-20 | 23.880 | 24.140 | 23.530 | 24.070 | 24.070 | 46,604 |
| 2024-11-19 | 23.560 | 23.830 | 23.530 | 23.780 | 23.780 | 13,127 |
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.