Palantir CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.000	10.000	10.000	10.000	10.000	20,309
2026-07-20	10.000	10.000	10.000	10.000	10.000	78,700
2026-07-17	9.970	10.170	9.760	10.000	10.000	267,934
2026-07-16	9.960	10.160	9.750	10.150	10.150	33,300
2026-07-15	10.290	10.300	10.040	10.100	10.100	30,328
2026-07-14	9.410	10.250	9.330	10.110	10.110	117,002
2026-07-13	9.730	9.870	9.570	9.800	9.800	64,277
2026-07-10	9.980	9.980	9.540	9.600	9.600	325,227
2026-07-09	9.600	9.770	9.500	9.770	9.770	40,341
2026-07-08	9.845	9.845	9.845	9.845	9.845	49,403
2026-07-07	9.845	9.845	9.845	9.845	9.845	125,914
2026-07-06	9.845	9.845	9.845	9.845	9.845	48,145
2026-07-03	9.840	9.900	9.690	9.845	9.845	115,121
2026-07-02	9.450	10.010	9.440	9.790	9.790	919,223
2026-06-30	8.750	8.990	8.710	8.840	8.840	358,604
2026-06-29	8.860	9.000	8.700	8.780	8.780	665,718
2026-06-26	8.230	8.640	8.220	8.590	8.590	510,195
2026-06-25	8.500	8.500	8.060	8.130	8.130	605,610
2026-06-24	8.630	8.920	8.510	8.610	8.610	364,943
2026-06-23	9.090	9.160	8.810	8.860	8.860	454,387
2026-06-22	9.610	9.750	9.050	9.070	9.070	704,658
2026-06-19	9.840	9.840	9.600	9.750	9.750	68,829
2026-06-18	9.960	9.960	9.470	9.760	9.760	540,497
2026-06-17	10.030	10.310	9.860	9.890	9.890	503,847
2026-06-16	10.200	10.200	9.850	10.100	10.100	357,497
2026-06-15	9.890	10.240	9.840	10.240	10.240	422,712
2026-06-12	9.960	9.960	9.610	9.720	9.720	455,647
2026-06-11	9.810	9.970	9.650	9.940	9.940	470,082
2026-06-10	9.850	10.100	9.770	9.890	9.890	430,074
2026-06-09	10.250	10.380	9.680	10.030	10.030	643,129
2026-06-08	10.310	10.460	10.280	10.350	10.350	419,593
2026-06-05	10.620	10.770	10.180	10.310	10.310	699,157
2026-06-04	11.040	11.100	10.660	10.765	10.765	769,065
2026-06-03	11.380	11.490	10.730	10.800	10.800	679,875
2026-06-02	11.920	12.050	11.360	11.560	11.560	840,412
2026-06-01	12.100	12.410	11.840	12.180	12.180	950,962
2026-05-29	11.170	11.960	11.050	11.890	11.890	1,801,226
2026-05-28	10.090	10.880	10.090	10.880	10.880	1,041,426
2026-05-27	10.140	10.310	9.990	10.080	10.080	686,911
2026-05-26	10.380	10.510	10.120	10.370	10.370	399,326
2026-05-25	10.620	10.620	10.450	10.520	10.520	161,703
2026-05-22	10.470	10.560	10.220	10.390	10.390	392,316
2026-05-21	10.350	10.510	10.300	10.430	10.430	221,981
2026-05-20	10.210	10.420	10.070	10.420	10.420	339,196
2026-05-19	10.300	10.440	10.170	10.280	10.280	519,212
2026-05-15	10.080	10.300	10.060	10.180	10.180	512,095
2026-05-14	9.890	10.220	9.870	10.170	10.170	566,383
2026-05-13	10.230	10.420	9.800	9.910	9.910	1,200,536
2026-05-12	10.360	10.440	10.160	10.340	10.340	525,507
2026-05-11	10.300	10.410	10.100	10.410	10.410	539,380
2026-05-08	10.390	10.480	10.130	10.480	10.480	599,392
2026-05-07	10.310	10.720	10.280	10.420	10.420	1,056,735
2026-05-06	10.240	10.340	10.020	10.200	10.200	1,392,447
2026-05-05	10.740	10.880	10.280	10.380	10.380	1,221,523
2026-05-04	11.280	11.390	11.070	11.160	11.160	772,202
2026-05-01	10.950	11.140	10.770	11.020	11.020	545,668
2026-04-30	10.550	10.670	10.390	10.580	10.580	371,672
2026-04-29	10.670	10.670	10.250	10.490	10.490	415,097
2026-04-28	10.810	10.940	10.690	10.760	10.760	277,342
2026-04-27	10.720	11.040	10.720	10.890	10.890	293,709

← NewerPage 2 of 5 · 250 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.