Palantir CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	56.240	57.330	55.460	56.700	14.175	664,896
2025-08-06	53.260	56.110	53.250	55.850	13.963	569,760
2025-08-05	53.340	54.800	52.680	53.840	13.460	909,720
2025-08-01	48.160	49.140	47.050	47.980	11.995	563,648
2025-07-31	49.760	50.000	48.810	49.250	12.313	337,836
2025-07-30	48.890	49.570	48.800	49.350	12.338	222,060
2025-07-29	49.420	49.800	48.250	48.650	12.163	344,448
2025-07-28	49.700	49.840	47.680	49.150	12.288	667,844
2025-07-25	48.370	49.800	48.370	49.410	12.353	485,876
2025-07-24	47.960	48.400	47.560	48.230	12.058	413,884
2025-07-23	46.700	48.220	46.230	48.220	12.055	388,364
2025-07-22	47.000	47.240	45.200	46.450	11.613	560,772
2025-07-21	47.860	48.360	47.140	47.270	11.818	324,380
2025-07-18	48.200	48.200	47.320	47.820	11.955	303,796
2025-07-17	47.220	48.440	47.050	47.920	11.980	467,356
2025-07-16	46.500	47.150	46.000	47.050	11.763	395,944
2025-07-15	46.400	46.900	45.870	46.300	11.575	507,964
2025-07-14	44.380	46.510	44.380	46.450	11.613	731,832
2025-07-11	44.310	45.000	44.170	44.270	11.068	323,872
2025-07-10	44.600	45.140	43.480	44.390	11.098	573,544
2025-07-09	43.470	44.570	42.890	44.550	11.138	667,072
2025-07-08	43.250	43.530	42.440	43.500	10.875	566,088
2025-07-07	41.880	43.360	41.300	43.320	10.830	555,272
2025-07-04	41.800	42.130	41.500	41.750	10.438	45,116
2025-07-03	41.910	42.180	41.330	41.830	10.458	215,756
2025-07-02	41.030	41.550	40.680	41.180	10.295	804,504
2025-06-30	42.980	43.250	42.080	42.510	10.628	790,780
2025-06-27	45.170	45.200	40.750	40.920	10.230	1,330,188
2025-06-26	45.090	46.160	44.590	44.980	11.245	478,596
2025-06-25	45.000	46.000	44.150	44.570	11.143	498,076
2025-06-24	43.910	44.790	43.000	44.660	11.165	664,612
2025-06-23	43.240	44.300	42.450	43.600	10.900	604,520
2025-06-20	43.570	44.300	42.680	42.980	10.745	402,424
2025-06-19	43.610	43.620	42.900	42.950	10.738	86,660
2025-06-18	43.320	43.710	42.900	43.620	10.905	354,356
2025-06-17	44.180	44.190	42.500	43.100	10.775	408,308
2025-06-16	43.700	45.110	43.700	44.100	11.025	595,236
2025-06-13	41.770	43.640	41.670	42.860	10.715	701,676
2025-06-12	42.600	42.760	42.090	42.090	10.523	326,612
2025-06-11	41.800	43.450	41.510	42.470	10.618	655,180
2025-06-10	40.850	41.820	40.500	41.500	10.375	341,416
2025-06-09	39.720	41.250	38.990	41.210	10.303	752,380
2025-06-06	38.640	39.990	38.070	39.830	9.958	549,884
2025-06-05	40.430	41.450	37.200	37.400	9.350	1,116,140
2025-06-04	41.500	41.500	39.250	40.600	10.150	511,636
2025-06-03	41.580	42.220	40.640	41.640	10.410	560,220
2025-06-02	41.080	41.970	40.300	41.220	10.305	595,472
2025-05-30	38.540	41.160	38.400	41.150	10.288	1,513,780
2025-05-29	39.200	39.400	38.000	38.230	9.558	519,024
2025-05-28	38.860	39.280	38.500	38.750	9.688	312,488
2025-05-27	39.670	39.790	37.950	38.540	9.635	484,548
2025-05-26	39.400	39.770	39.000	39.750	9.938	135,620
2025-05-23	37.740	39.200	37.740	38.640	9.660	655,256
2025-05-22	38.050	39.460	38.000	38.320	9.580	596,516
2025-05-21	39.080	39.720	37.420	37.720	9.430	493,368
2025-05-20	39.810	39.940	39.000	39.290	9.823	383,852
2025-05-16	40.420	40.680	39.680	40.470	10.118	462,244
2025-05-15	40.180	40.650	39.350	40.040	10.010	347,712
2025-05-14	40.390	41.670	39.880	40.690	10.173	795,720
2025-05-13	37.490	40.820	37.390	40.080	10.020	890,948

← NewerPage 6 of 8 · 429 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.