Palantir CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.160	15.270	13.940	13.990	13.990	35,781
2026-10-15	14.750	15.100	14.500	15.070	15.070	52,350
2026-10-14	15.570	15.710	15.060	15.100	15.100	21,620
2026-10-13	15.560	15.860	15.560	15.700	15.700	40,000
2026-10-09	15.170	15.730	14.940	15.730	15.730	36,200
2026-10-08	15.040	15.290	14.750	14.950	14.950	34,030
2026-10-07	14.550	14.610	14.350	14.610	14.610	30,600
2026-10-06	14.410	14.630	14.410	14.550	14.550	12,100
2026-10-05	14.280	14.470	14.140	14.270	14.270	10,346
2026-10-02	14.510	14.650	14.190	14.230	14.230	21,600
2026-10-01	14.180	14.410	14.110	14.410	14.410	79,377
2026-09-30	14.170	14.290	14.110	14.120	14.120	32,300
2026-09-29	14.160	14.160	13.960	14.080	14.080	13,400
2026-09-28	14.040	14.240	14.040	14.120	14.120	23,753
2026-09-25	14.580	14.600	14.290	14.290	14.290	35,707
2026-09-24	14.350	14.650	14.220	14.490	14.490	30,316
2026-09-23	14.270	14.570	14.170	14.450	14.450	45,671
2026-09-22	13.960	13.960	13.730	13.930	13.930	22,880
2026-09-21	13.550	13.800	13.340	13.760	13.760	39,140
2026-09-18	13.100	13.360	13.000	13.360	13.360	44,799
2026-09-17	13.300	13.390	13.180	13.320	13.320	30,677
2026-09-16	12.800	13.110	12.800	13.100	13.100	8,768
2026-09-15	13.010	13.270	12.870	12.980	12.980	18,300
2026-09-14	12.560	13.120	12.560	13.060	13.060	13,600
2026-09-11	12.580	12.700	12.470	12.600	12.600	5,617
2026-09-10	12.530	12.680	12.430	12.520	12.520	16,620
2026-09-09	12.840	12.900	12.790	12.790	12.790	3,041
2026-09-08	13.190	13.190	12.830	12.830	12.830	31,772
2026-09-04	13.510	13.510	13.100	13.140	13.140	30,596
2026-09-03	13.130	13.990	13.130	13.750	13.750	71,500
2026-09-02	13.260	13.310	12.500	12.780	12.780	19,300
2026-09-01	13.720	14.050	13.550	13.550	13.550	29,463
2026-08-31	13.990	14.150	13.920	14.050	14.050	12,779
2026-08-28	14.020	14.190	13.970	14.040	14.040	33,390
2026-08-27	13.550	14.060	13.460	14.010	14.010	71,166
2026-08-26	12.820	13.440	12.820	13.420	13.420	36,984
2026-08-25	13.370	13.540	12.990	13.080	13.080	26,659
2026-08-24	13.210	13.450	12.920	13.330	13.330	32,506
2026-08-21	13.150	13.680	13.040	13.580	13.580	27,730
2026-08-20	13.140	13.260	13.080	13.130	13.130	20,200
2026-08-19	13.100	13.330	12.840	13.210	13.210	49,525
2026-08-18	13.070	13.150	12.900	12.950	12.950	17,700
2026-08-17	13.240	13.280	13.040	13.060	13.060	15,322
2026-08-14	13.540	13.540	13.120	13.120	13.120	28,234
2026-08-13	13.220	13.570	13.010	13.500	13.500	23,700
2026-08-12	13.190	13.190	12.720	12.900	12.900	42,300
2026-08-11	13.280	13.410	13.040	13.180	13.180	12,800
2026-08-10	12.900	13.540	12.900	13.210	13.210	64,100
2026-08-07	12.380	13.000	12.340	12.980	12.980	139,365
2026-08-06	11.660	11.920	11.530	11.750	11.750	75,200
2026-08-05	12.510	12.510	11.970	12.000	12.000	63,847
2026-08-04	11.370	12.380	11.340	12.280	12.280	300,355
2026-07-31	9.280	9.310	9.050	9.310	9.310	12,501
2026-07-30	9.100	9.290	9.100	9.250	9.250	13,206
2026-07-29	9.450	9.570	9.270	9.270	9.270	8,900
2026-07-28	9.430	9.440	8.950	9.330	9.330	42,025
2026-07-27	9.520	9.980	9.500	9.920	9.920	57,300
2026-07-24	9.360	9.420	9.280	9.340	9.340	11,210
2026-07-23	9.310	9.400	9.160	9.350	9.350	39,138
2026-07-22	10.000	10.000	10.000	10.000	10.000	77,200

Page 1 of 3 · 125 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.