Palantir CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37.710	37.800	36.000	37.080	9.270	739,224
2025-05-09	37.250	37.250	35.970	36.720	9.180	666,860
2025-05-08	35.150	37.670	34.950	37.320	9.330	1,597,880
2025-05-07	33.730	34.950	33.500	34.580	8.645	785,220
2025-05-06	35.200	35.520	32.990	33.950	8.488	2,453,004
2025-05-05	38.740	39.140	37.950	38.830	9.708	967,496
2025-05-02	37.180	38.900	37.130	38.900	9.725	734,288
2025-05-01	37.600	37.600	36.350	36.360	9.090	620,324
2025-04-30	34.960	37.160	34.640	37.120	9.280	549,040
2025-04-29	35.600	36.420	35.500	36.320	9.080	593,604
2025-04-28	35.650	35.890	34.180	35.890	8.973	627,392
2025-04-25	33.850	35.300	33.340	35.270	8.818	794,624
2025-04-24	31.790	33.800	31.790	33.720	8.430	483,500
2025-04-23	30.970	32.300	30.650	31.580	7.895	1,728,940
2025-04-22	29.170	30.140	28.590	29.440	7.360	492,232
2025-04-21	29.010	30.200	27.990	28.440	7.110	1,018,000
2025-04-17	29.600	29.750	28.910	29.370	7.343	648,400
2025-04-16	30.160	30.440	28.140	29.060	7.265	556,712
2025-04-15	29.300	30.990	29.230	30.810	7.703	628,124
2025-04-14	30.020	30.440	28.700	29.000	7.250	1,423,140
2025-04-11	27.600	28.030	26.800	27.720	6.930	561,540
2025-04-10	27.750	28.320	26.470	27.730	6.933	1,472,272
2025-04-09	24.460	31.500	24.250	28.900	7.225	2,466,824
2025-04-08	26.170	26.940	23.650	24.250	6.063	1,388,472
2025-04-07	21.030	25.470	20.800	24.470	6.118	5,481,520
2025-04-04	25.100	25.270	22.610	23.160	5.790	901,056
2025-04-03	25.460	26.880	25.460	26.290	6.573	353,784
2025-04-02	25.830	27.770	25.830	27.480	6.870	570,400
2025-04-01	26.330	26.760	25.720	26.590	6.648	382,896
2025-03-31	25.160	26.570	24.780	26.440	6.610	474,676
2025-03-28	27.990	28.010	26.420	26.950	6.738	555,892
2025-03-27	28.640	29.420	28.240	28.380	7.095	401,832
2025-03-26	30.220	30.580	28.560	28.990	7.248	475,972
2025-03-25	30.540	30.700	29.900	30.300	7.575	275,316
2025-03-24	29.400	30.590	29.050	30.440	7.610	848,320
2025-03-21	27.500	28.570	26.590	28.570	7.143	784,448
2025-03-20	26.930	28.220	26.800	27.570	6.893	430,236
2025-03-19	26.570	27.680	26.150	27.040	6.760	355,328
2025-03-18	26.980	27.000	25.750	26.460	6.615	349,220
2025-03-17	27.850	27.890	26.600	27.490	6.873	391,008
2025-03-14	26.130	27.430	25.930	27.140	6.785	698,988
2025-03-13	26.090	26.100	24.680	25.060	6.265	529,664
2025-03-12	26.350	26.580	25.150	26.320	6.580	614,256
2025-03-11	23.800	25.350	23.800	24.560	6.140	635,288
2025-03-10	26.800	26.800	26.800	26.800	6.700	0
2025-03-07	25.140	26.800	24.990	26.800	6.700	871,148
2025-03-06	27.600	27.820	25.230	25.300	6.325	828,616
2025-03-05	27.240	28.380	26.080	28.380	7.095	606,772
2025-03-04	25.250	27.870	25.040	26.620	6.655	596,596
2025-03-03	27.970	28.480	26.090	26.360	6.590	369,400
2025-02-28	25.230	26.790	24.550	26.760	6.690	512,240
2025-02-27	28.930	29.530	26.590	26.810	6.703	424,212
2025-02-26	28.120	28.900	27.650	28.170	7.043	636,844
2025-02-25	28.520	28.820	26.930	27.690	6.923	789,672
2025-02-24	30.210	31.170	28.300	28.640	7.160	1,332,968
2025-02-21	34.130	34.380	31.720	32.000	8.000	1,059,408
2025-02-20	32.520	33.910	30.270	33.550	8.388	1,163,664
2025-02-19	39.170	39.600	34.250	35.100	8.775	698,988
2025-02-18	38.070	39.460	37.380	39.360	9.840	889,272
2025-02-14	37.180	38.000	36.890	37.650	9.413	244,820

← NewerPage 7 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.