Palo Alto Networks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 23.950 | 24.020 | 23.690 | 23.720 | 23.720 | 14,516 |
| 2024-11-15 | 23.610 | 23.970 | 23.610 | 23.680 | 23.680 | 12,169 |
| 2024-11-14 | 24.680 | 24.680 | 24.170 | 24.170 | 24.170 | 34,116 |
| 2024-11-13 | 24.460 | 25.020 | 24.460 | 24.680 | 24.680 | 15,614 |
| 2024-11-12 | 24.330 | 24.500 | 24.220 | 24.430 | 24.430 | 59,864 |
| 2024-11-11 | 24.390 | 24.500 | 24.300 | 24.420 | 24.420 | 122,131 |
| 2024-11-08 | 23.880 | 24.070 | 23.710 | 24.010 | 24.010 | 12,952 |
| 2024-11-07 | 23.310 | 23.690 | 23.100 | 23.630 | 23.630 | 22,060 |
| 2024-11-06 | 23.040 | 23.650 | 23.040 | 23.530 | 23.530 | 20,373 |
| 2024-11-05 | 22.420 | 22.550 | 22.220 | 22.500 | 22.500 | 21,170 |
| 2024-11-04 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-11-01 | 22.110 | 22.360 | 21.970 | 22.230 | 22.230 | 16,230 |
| 2024-10-31 | 22.180 | 22.560 | 21.980 | 22.130 | 22.130 | 9,289 |
| 2024-10-30 | 22.380 | 22.450 | 22.000 | 22.000 | 22.000 | 8,832 |
| 2024-10-29 | 22.090 | 22.500 | 22.000 | 22.420 | 22.420 | 15,214 |
| 2024-10-28 | 22.380 | 22.450 | 22.210 | 22.230 | 22.230 | 13,919 |
| 2024-10-25 | 22.550 | 22.800 | 22.450 | 22.450 | 22.450 | 6,052 |
| 2024-10-24 | 22.190 | 22.400 | 22.190 | 22.380 | 22.380 | 13,030 |
| 2024-10-23 | 22.890 | 22.890 | 21.950 | 21.950 | 21.950 | 25,165 |
| 2024-10-22 | 23.010 | 23.230 | 22.980 | 23.080 | 23.080 | 19,236 |
| 2024-10-21 | 22.960 | 23.500 | 22.960 | 23.160 | 23.160 | 22,051 |
| 2024-10-18 | 22.880 | 23.010 | 22.880 | 23.010 | 23.010 | 6,489 |
| 2024-10-17 | 23.000 | 23.140 | 22.820 | 23.100 | 23.100 | 11,200 |
| 2024-10-16 | 22.630 | 22.880 | 22.530 | 22.880 | 22.880 | 7,339 |
| 2024-10-15 | 22.990 | 23.070 | 22.790 | 23.000 | 23.000 | 16,351 |
| 2024-10-11 | 22.700 | 23.170 | 22.700 | 22.910 | 22.910 | 11,985 |
| 2024-10-10 | 22.120 | 22.680 | 22.120 | 22.680 | 22.680 | 12,317 |
| 2024-10-09 | 21.860 | 22.300 | 21.860 | 22.290 | 22.290 | 23,430 |
| 2024-10-08 | 21.070 | 21.880 | 21.070 | 21.800 | 21.800 | 29,112 |
| 2024-10-07 | 20.940 | 21.190 | 20.690 | 20.740 | 20.740 | 13,148 |
| 2024-10-04 | 20.830 | 21.020 | 20.660 | 21.010 | 21.010 | 11,151 |
| 2024-10-03 | 20.200 | 20.630 | 20.190 | 20.620 | 20.620 | 15,806 |
| 2024-10-02 | 20.290 | 20.650 | 20.280 | 20.400 | 20.400 | 5,807 |
| 2024-10-01 | 20.890 | 20.950 | 20.170 | 20.170 | 20.170 | 33,610 |
| 2024-09-30 | 20.630 | 21.050 | 20.630 | 20.980 | 20.980 | 14,873 |
| 2024-09-27 | 20.910 | 20.910 | 20.540 | 20.540 | 20.540 | 5,761 |
| 2024-09-26 | 20.890 | 20.890 | 20.610 | 20.730 | 20.730 | 36,097 |
| 2024-09-25 | 21.100 | 21.100 | 20.750 | 20.860 | 20.860 | 8,305 |
| 2024-09-24 | 21.280 | 21.280 | 20.800 | 21.010 | 21.010 | 6,994 |
| 2024-09-23 | 20.950 | 21.160 | 20.930 | 21.090 | 21.090 | 18,117 |
| 2024-09-20 | 20.590 | 20.910 | 20.460 | 20.860 | 20.860 | 9,931 |
| 2024-09-19 | 20.870 | 20.870 | 20.450 | 20.480 | 20.480 | 16,427 |
| 2024-09-18 | 20.610 | 20.610 | 20.200 | 20.240 | 20.240 | 17,169 |
| 2024-09-17 | 21.200 | 21.200 | 20.710 | 20.740 | 20.740 | 16,673 |
| 2024-09-16 | 21.330 | 21.330 | 21.330 | 21.330 | 21.330 | 0 |
| 2024-09-13 | 21.060 | 21.640 | 21.060 | 21.330 | 21.330 | 11,844 |
| 2024-09-12 | 21.040 | 21.240 | 21.040 | 21.170 | 21.170 | 5,182 |
| 2024-09-11 | 21.400 | 21.400 | 20.490 | 21.010 | 21.010 | 15,414 |
| 2024-09-10 | 21.350 | 21.380 | 20.940 | 21.380 | 21.380 | 21,994 |
| 2024-09-09 | 20.850 | 21.140 | 20.800 | 21.070 | 21.070 | 6,969 |
| 2024-09-06 | 21.040 | 21.300 | 20.520 | 20.610 | 20.610 | 26,430 |
| 2024-09-05 | 20.990 | 21.160 | 20.840 | 21.070 | 21.070 | 12,989 |
| 2024-09-04 | 21.280 | 21.370 | 20.890 | 21.280 | 21.280 | 32,078 |
| 2024-09-03 | 22.040 | 22.430 | 21.690 | 21.810 | 21.810 | 20,561 |
| 2024-08-30 | 21.930 | 22.290 | 21.820 | 22.250 | 22.250 | 11,378 |
| 2024-08-29 | 21.770 | 22.470 | 21.770 | 21.990 | 21.990 | 20,818 |
| 2024-08-28 | 21.410 | 21.630 | 21.320 | 21.580 | 21.580 | 13,525 |
| 2024-08-27 | 21.150 | 21.550 | 21.120 | 21.480 | 21.480 | 15,915 |
| 2024-08-26 | 21.320 | 21.740 | 21.240 | 21.340 | 21.340 | 23,889 |
| 2024-08-23 | 21.680 | 21.810 | 21.320 | 21.530 | 21.530 | 23,067 |
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.