Palantir CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.040	14.810	14.030	14.610	14.610	257,454
2026-10-16	15.220	15.300	13.880	14.010	14.010	469,212
2026-10-15	14.740	15.100	14.490	15.080	15.080	605,900
2026-10-14	15.600	15.730	15.040	15.120	15.120	221,000
2026-10-13	15.680	15.860	15.520	15.690	15.690	361,200
2026-10-09	15.150	15.740	14.940	15.740	15.740	421,000
2026-10-08	14.950	15.370	14.740	14.970	14.970	665,000
2026-10-07	14.470	14.660	14.320	14.620	14.620	236,000
2026-10-06	14.360	14.630	14.350	14.470	14.470	204,700
2026-10-05	14.270	14.500	14.140	14.260	14.260	132,000
2026-10-02	14.580	14.690	14.190	14.210	14.210	161,600
2026-10-01	14.330	14.440	14.070	14.330	14.330	436,800
2026-09-30	14.160	14.370	14.090	14.100	14.100	262,800
2026-09-29	14.100	14.160	13.920	14.080	14.080	164,000
2026-09-28	14.000	14.310	14.000	14.130	14.130	276,700
2026-09-25	14.530	14.610	14.270	14.280	14.280	299,500
2026-09-24	14.250	14.650	14.190	14.520	14.520	296,100
2026-09-23	14.020	14.590	13.790	14.460	14.460	552,700
2026-09-22	13.940	13.970	13.720	13.920	13.920	268,300
2026-09-21	13.480	13.800	13.340	13.790	13.790	256,200
2026-09-18	13.320	13.380	12.970	13.370	13.370	398,500
2026-09-17	13.250	13.390	13.050	13.280	13.280	437,500
2026-09-16	12.860	13.160	12.730	13.140	13.140	259,900
2026-09-15	12.840	13.300	12.780	13.000	13.000	360,100
2026-09-14	12.780	13.130	12.550	13.060	13.060	335,500
2026-09-11	12.650	12.700	12.470	12.610	12.610	128,200
2026-09-10	12.580	12.740	12.420	12.510	12.510	203,900
2026-09-09	12.910	12.950	12.710	12.780	12.780	183,600
2026-09-08	13.100	13.240	12.830	12.860	12.860	330,800
2026-09-04	13.610	13.700	13.100	13.130	13.130	416,000
2026-09-03	12.960	14.000	12.960	13.750	13.750	645,100
2026-09-02	13.370	13.370	12.500	12.770	12.770	551,700
2026-09-01	13.800	14.050	13.550	13.570	13.570	377,600
2026-08-31	13.940	14.150	13.860	14.060	14.060	287,800
2026-08-28	13.970	14.200	13.900	14.030	14.030	286,800
2026-08-27	13.540	14.080	13.440	14.020	14.020	546,400
2026-08-26	12.900	13.460	12.750	13.400	13.400	434,800
2026-08-25	13.280	13.560	13.000	13.030	13.030	280,700
2026-08-24	13.380	13.470	12.920	13.270	13.270	392,100
2026-08-21	13.100	13.730	13.020	13.580	13.580	486,600
2026-08-20	13.230	13.310	13.000	13.120	13.120	165,600
2026-08-19	13.010	13.330	12.840	13.220	13.220	362,000
2026-08-18	12.930	13.210	12.890	12.940	12.940	167,300
2026-08-17	13.120	13.300	13.010	13.030	13.030	286,200
2026-08-14	13.510	13.580	13.120	13.130	13.130	202,600
2026-08-13	13.080	13.570	13.000	13.510	13.510	328,000
2026-08-12	13.110	13.200	12.710	12.910	12.910	473,700
2026-08-11	13.140	13.410	13.040	13.185	13.185	362,437
2026-08-10	12.880	13.550	12.880	13.220	13.220	692,700
2026-08-07	12.060	13.000	12.060	12.980	12.980	946,800
2026-08-06	11.730	11.920	11.530	11.760	11.760	578,500
2026-08-05	12.210	12.540	11.950	12.000	12.000	619,600
2026-08-04	11.240	12.420	11.200	12.300	12.300	2,518,800
2026-07-31	9.210	9.320	9.050	9.310	9.310	354,900
2026-07-30	9.160	9.340	9.100	9.250	9.250	280,000
2026-07-29	9.340	9.610	9.260	9.290	9.290	283,000
2026-07-28	9.550	9.580	8.920	9.390	9.390	430,000
2026-07-27	9.520	10.000	9.500	9.940	9.940	451,900
2026-07-24	9.460	9.470	9.240	9.310	9.310	196,200
2026-07-23	9.510	9.540	9.130	9.350	9.350	386,400

Page 1 of 2 · 63 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.