Palantir CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	61.650	63.120	61.000	62.030	15.508	466,036
2025-10-30	61.370	61.700	60.000	60.150	15.038	434,348
2025-10-29	59.230	61.720	59.000	61.440	15.360	937,512
2025-10-28	58.630	59.290	57.790	58.650	14.663	495,444
2025-10-27	58.340	60.000	58.080	58.500	14.625	777,796
2025-10-24	56.520	57.520	56.520	57.100	14.275	405,876
2025-10-23	54.220	56.120	54.200	55.900	13.975	377,856
2025-10-22	56.240	56.270	52.380	54.280	13.570	811,156
2025-10-21	56.370	56.410	55.280	56.360	14.090	156,072
2025-10-20	55.600	56.620	54.950	56.200	14.050	426,088
2025-10-17	54.860	56.100	53.850	55.170	13.793	409,956
2025-10-16	56.150	57.150	54.600	55.070	13.768	432,020
2025-10-15	56.150	57.000	54.500	55.600	13.900	708,204
2025-10-14	54.390	56.420	52.900	55.640	13.910	505,992
2025-10-10	57.370	57.770	54.260	54.270	13.568	651,756
2025-10-09	56.890	58.090	55.750	57.410	14.353	374,880
2025-10-08	56.660	57.030	56.150	56.860	14.215	221,988
2025-10-07	55.730	57.640	55.630	56.480	14.120	490,980
2025-10-06	55.440	56.640	55.140	55.600	13.900	834,428
2025-10-03	57.630	57.630	52.900	53.610	13.403	1,573,080
2025-10-02	57.800	58.220	56.670	57.910	14.478	326,324
2025-10-01	56.150	57.670	55.800	57.260	14.315	326,188
2025-09-30	55.460	56.560	55.220	56.490	14.123	342,524
2025-09-29	55.600	56.110	54.980	55.370	13.843	341,656
2025-09-26	55.480	55.540	54.220	55.000	13.750	340,072
2025-09-25	54.340	57.060	54.100	55.530	13.883	649,272
2025-09-24	56.980	57.280	54.900	55.650	13.913	529,016
2025-09-23	56.440	57.500	54.930	56.580	14.145	839,728
2025-09-22	56.090	56.450	55.270	55.610	13.903	639,392
2025-09-19	54.940	57.080	54.940	56.480	14.120	611,688
2025-09-18	52.840	55.270	52.660	54.850	13.713	670,972
2025-09-17	52.320	52.520	50.080	52.200	13.050	700,548
2025-09-16	53.040	53.050	52.480	52.790	13.198	311,320
2025-09-15	52.630	53.110	51.910	53.070	13.268	492,636
2025-09-12	51.300	53.170	50.900	53.150	13.288	527,360
2025-09-11	51.900	51.900	50.660	51.010	12.753	480,448
2025-09-10	51.540	52.240	50.800	51.710	12.928	793,016
2025-09-09	48.830	50.460	48.600	50.380	12.595	492,900
2025-09-08	48.020	49.070	48.020	48.500	12.125	388,488
2025-09-05	49.000	49.330	45.940	47.470	11.868	1,016,980
2025-09-04	48.010	48.700	47.550	48.420	12.105	672,208
2025-09-03	48.990	50.000	47.710	48.020	12.005	619,980
2025-09-02	46.930	49.160	46.580	48.700	12.175	398,956
2025-08-29	48.750	49.050	47.950	48.620	12.155	258,576
2025-08-28	48.890	49.110	47.690	49.110	12.278	428,744
2025-08-27	50.430	50.430	48.450	48.700	12.175	544,808
2025-08-26	48.270	50.260	48.000	49.970	12.493	735,252
2025-08-25	49.270	49.270	49.270	49.270	12.318	0
2025-08-22	48.290	50.700	47.610	49.270	12.318	947,956
2025-08-21	48.760	49.020	47.840	48.500	12.125	561,540
2025-08-20	47.220	48.590	44.280	48.460	12.115	1,619,548
2025-08-19	53.250	53.510	48.750	48.990	12.248	1,287,364
2025-08-18	54.480	55.230	53.260	54.120	13.530	1,151,796
2025-08-15	55.920	55.920	53.960	55.070	13.768	452,628
2025-08-14	56.720	57.570	55.740	56.320	14.080	417,204
2025-08-13	58.790	58.880	57.110	57.310	14.328	481,496
2025-08-12	57.430	58.450	56.700	58.120	14.530	491,852
2025-08-11	58.000	58.160	56.620	56.810	14.203	417,048
2025-08-08	57.360	58.420	57.360	58.080	14.520	500,432
2025-08-07	56.240	57.330	55.460	56.700	14.175	664,896

← NewerPage 5 of 8 · 428 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.