Palantir CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.050	12.050	11.310	11.660	11.660	419,300
2026-01-28	12.610	12.660	12.080	12.080	12.080	675,200
2026-01-27	12.830	12.980	12.640	12.710	12.710	58,500
2026-01-26	12.830	13.050	12.830	12.850	12.850	91,400
2026-01-23	12.820	13.180	12.780	13.010	13.010	196,100
2026-01-22	12.950	12.950	12.670	12.740	12.740	604,400
2026-01-21	12.900	12.990	12.370	12.710	12.710	202,800
2026-01-20	12.850	13.180	12.660	12.950	12.950	389,500
2026-01-19	13.200	13.200	12.850	13.050	13.050	135,300
2026-01-16	13.720	13.960	13.055	13.140	13.140	362,100
2026-01-15	13.800	13.860	13.560	13.580	13.580	547,500
2026-01-14	13.660	13.920	13.370	13.680	13.680	114,900
2026-01-13	13.690	13.880	13.520	13.720	13.720	90,600
2026-01-12	13.600	14.000	13.550	13.780	13.780	149,500
2026-01-09	13.620	13.700	13.430	13.610	13.610	374,400
2026-01-08	14.270	14.270	13.400	13.590	13.590	118,000
2026-01-07	13.830	14.380	13.680	14.000	14.000	182,700
2026-01-06	13.560	13.830	13.430	13.810	13.810	141,400
2026-01-05	13.430	13.500	13.200	13.380	13.380	133,900
2026-01-02	13.960	13.960	12.800	12.930	12.930	407,800
2025-12-31	13.950	13.950	13.620	13.650	13.650	82,700
2025-12-30	14.190	14.190	13.900	13.940	13.940	153,700
2025-12-29	14.320	14.360	14.110	14.180	14.180	261,100
2025-12-24	14.850	14.970	14.820	14.920	14.920	86,700
2025-12-23	14.840	14.950	14.780	14.900	14.900	72,900
2025-12-22	14.990	15.250	14.800	14.910	14.910	166,100
2025-12-19	14.360	14.970	14.360	14.900	14.900	160,523
2025-12-18	13.630	13.630	13.630	13.630	13.630	0
2025-12-17	14.400	14.400	13.620	13.630	13.630	279,885
2025-12-16	14.010	14.480	13.940	14.450	14.450	264,670
2025-12-15	14.170	14.410	14.080	14.080	14.080	261,663
2025-12-12	14.200	14.310	13.670	14.110	14.110	227,547
2025-12-11	14.270	14.450	13.890	14.400	14.400	165,468
2025-12-10	14.150	14.620	14.070	14.430	14.430	431,814
2025-12-09	13.880	14.050	13.880	13.970	13.970	144,694
2025-12-08	14.050	14.130	13.830	13.950	13.950	151,053
2025-12-05	13.750	14.010	13.650	13.980	13.980	165,206
2025-12-04	13.620	13.720	13.460	13.690	13.690	146,183
2025-12-03	13.140	13.580	13.020	13.570	13.570	159,146
2025-12-02	13.040	13.510	13.040	13.160	13.160	301,204
2025-12-01	12.740	13.010	12.610	12.910	12.910	180,130
2025-11-28	12.920	13.060	12.800	13.030	13.030	83,691
2025-11-27	12.700	12.960	12.700	12.920	12.920	32,171
2025-11-26	12.830	12.980	12.650	12.770	12.770	360,134
2025-11-25	12.370	12.680	12.080	12.620	12.620	213,538
2025-11-24	12.170	12.730	12.130	12.540	12.540	391,881
2025-11-21	11.980	12.190	11.380	11.970	11.970	762,158
2025-11-20	13.320	13.440	11.920	11.990	11.990	689,489
2025-11-19	12.920	13.080	12.540	12.740	12.740	189,053
2025-11-18	12.960	13.330	12.820	12.940	12.940	554,104
2025-11-17	13.200	13.400	12.960	13.200	13.200	123,708
2025-11-14	12.940	13.650	12.710	13.450	13.450	251,781
2025-11-13	56.080	56.200	52.750	53.120	13.280	537,304
2025-11-12	58.870	58.870	55.740	56.900	14.225	628,788
2025-11-11	58.700	59.500	57.900	58.960	14.740	304,420
2025-11-10	57.000	60.100	56.780	59.870	14.968	789,424
2025-11-07	53.430	55.200	52.250	55.000	13.750	1,058,988
2025-11-06	58.110	59.000	54.000	54.100	13.525	1,434,056
2025-11-05	58.330	58.720	56.100	58.140	14.535	1,088,348
2025-11-04	59.260	60.480	57.380	59.000	14.750	1,507,704

← NewerPage 4 of 5 · 251 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.