Palo Alto Networks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 21.540 | 21.570 | 20.400 | 20.930 | 20.930 | 32,700 |
| 2026-01-28 | 21.840 | 22.150 | 21.800 | 21.940 | 21.940 | 5,500 |
| 2026-01-27 | 22.100 | 22.100 | 21.770 | 21.810 | 21.810 | 23,700 |
| 2026-01-26 | 21.560 | 22.040 | 21.550 | 21.890 | 21.890 | 14,200 |
| 2026-01-23 | 21.820 | 21.920 | 21.400 | 21.410 | 21.410 | 5,500 |
| 2026-01-22 | 21.650 | 21.750 | 21.550 | 21.660 | 21.660 | 11,100 |
| 2026-01-21 | 21.780 | 21.940 | 21.300 | 21.590 | 21.590 | 12,300 |
| 2026-01-20 | 22.000 | 22.250 | 21.650 | 21.920 | 21.920 | 10,500 |
| 2026-01-19 | 22.300 | 22.500 | 22.010 | 22.500 | 22.500 | 5,000 |
| 2026-01-16 | 22.270 | 22.480 | 21.980 | 22.330 | 22.330 | 8,000 |
| 2026-01-15 | 22.750 | 23.050 | 22.220 | 22.240 | 22.240 | 140,000 |
| 2026-01-14 | 22.710 | 22.880 | 22.400 | 22.630 | 22.630 | 12,400 |
| 2026-01-13 | 22.400 | 22.900 | 22.400 | 22.610 | 22.610 | 10,200 |
| 2026-01-12 | 22.470 | 22.550 | 22.290 | 22.460 | 22.460 | 17,300 |
| 2026-01-09 | 22.700 | 22.700 | 22.390 | 22.500 | 22.500 | 5,800 |
| 2026-01-08 | 22.820 | 22.870 | 22.510 | 22.740 | 22.740 | 9,700 |
| 2026-01-07 | 22.450 | 23.340 | 22.400 | 23.110 | 23.110 | 22,000 |
| 2026-01-06 | 21.680 | 22.120 | 21.680 | 22.100 | 22.100 | 19,200 |
| 2026-01-05 | 21.600 | 22.100 | 21.600 | 21.710 | 21.710 | 14,800 |
| 2026-01-02 | 21.940 | 21.940 | 21.120 | 21.350 | 21.350 | 14,300 |
| 2025-12-31 | 22.080 | 22.080 | 21.960 | 21.960 | 21.960 | 2,800 |
| 2025-12-30 | 22.270 | 22.350 | 22.260 | 22.260 | 22.260 | 3,500 |
| 2025-12-29 | 22.290 | 22.460 | 22.200 | 22.270 | 22.270 | 6,900 |
| 2025-12-24 | 22.220 | 22.340 | 22.140 | 22.340 | 22.340 | 6,800 |
| 2025-12-23 | 22.510 | 22.510 | 22.350 | 22.410 | 22.410 | 5,000 |
| 2025-12-22 | 22.450 | 22.680 | 22.290 | 22.550 | 22.550 | 4,900 |
| 2025-12-19 | 22.460 | 22.460 | 22.200 | 22.290 | 22.290 | 15,635 |
| 2025-12-18 | 22.170 | 22.260 | 21.850 | 22.170 | 22.170 | 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 |
← NewerPage 4 of 4 · 231 trading days
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.