Palantir Technologies Inc. (TSX:PLTR)
Canada · Delayed Price · Currency is CAD 12.94
+1.18 (10.03%)
Aug 7, 2026, 1:42 PM EST
TSX:PLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 12.06 | 12.91 | 12.06 | 12.86 | - | 9.35% | 305,288 |
| Aug 6, 2026 | 11.73 | 11.92 | 11.53 | 11.76 | 11.76 | -2.00% | 578,512 |
| Aug 5, 2026 | 12.21 | 12.54 | 11.95 | 12.00 | 12.00 | -2.44% | 619,605 |
| Aug 4, 2026 | 11.24 | 12.42 | 11.20 | 12.30 | 12.30 | 32.12% | 2,518,807 |
| Jul 31, 2026 | 9.21 | 9.32 | 9.05 | 9.31 | 9.31 | 0.65% | 354,915 |
| Jul 30, 2026 | 9.16 | 9.34 | 9.10 | 9.25 | 9.25 | -0.43% | 280,032 |
| Jul 29, 2026 | 9.34 | 9.61 | 9.26 | 9.29 | 9.29 | -1.06% | 283,003 |
| Jul 28, 2026 | 9.55 | 9.58 | 8.92 | 9.39 | 9.39 | -5.53% | 429,985 |
| Jul 27, 2026 | 9.52 | 10.00 | 9.50 | 9.94 | 9.94 | 6.77% | 451,918 |
| Jul 24, 2026 | 9.46 | 9.47 | 9.24 | 9.31 | 9.31 | -0.43% | 196,226 |
| Jul 23, 2026 | 9.51 | 9.54 | 9.13 | 9.35 | 9.35 | -0.95% | 386,358 |
| Jul 22, 2026 | 10.00 | 10.00 | 9.35 | 9.44 | 9.44 | -5.79% | 555,062 |
| Jul 21, 2026 | 10.09 | 10.16 | 9.93 | 10.02 | 10.02 | -1.67% | 229,936 |
| Jul 20, 2026 | 9.98 | 10.31 | 9.94 | 10.19 | 10.19 | 1.90% | 424,565 |
| Jul 17, 2026 | 9.97 | 10.17 | 9.76 | 10.00 | 10.00 | -1.67% | 267,934 |
| Jul 16, 2026 | 10.03 | 10.18 | 9.73 | 10.17 | 10.17 | 0.69% | 283,125 |
| Jul 15, 2026 | 10.17 | 10.32 | 10.05 | 10.10 | 10.10 | -0.10% | 341,434 |
| Jul 14, 2026 | 9.39 | 10.25 | 9.28 | 10.11 | 10.11 | 2.74% | 750,730 |
| Jul 13, 2026 | 9.63 | 9.88 | 9.57 | 9.84 | 9.84 | 2.50% | 426,567 |
| Jul 10, 2026 | 9.98 | 9.98 | 9.54 | 9.60 | 9.60 | -1.84% | 325,227 |
| Jul 9, 2026 | 9.70 | 9.78 | 9.46 | 9.78 | 9.78 | -2.40% | 443,851 |
| Jul 8, 2026 | 9.80 | 10.02 | 9.60 | 10.02 | 10.02 | -1.28% | 417,535 |
| Jul 7, 2026 | 10.15 | 10.49 | 10.00 | 10.15 | 10.15 | 1.10% | 608,828 |
| Jul 6, 2026 | 9.70 | 10.15 | 9.59 | 10.04 | 10.04 | 1.98% | 278,398 |
| Jul 3, 2026 | 9.84 | 9.90 | 9.69 | 9.85 | 9.85 | 0.56% | 115,121 |
| Jul 2, 2026 | 9.45 | 10.01 | 9.44 | 9.79 | 9.79 | 10.75% | 919,212 |
| Jun 30, 2026 | 8.75 | 8.99 | 8.71 | 8.84 | 8.84 | 0.68% | 358,604 |
| Jun 29, 2026 | 8.86 | 9.00 | 8.70 | 8.78 | 8.78 | 2.21% | 665,718 |
| Jun 26, 2026 | 8.23 | 8.64 | 8.22 | 8.59 | 8.59 | 5.66% | 510,195 |
| Jun 25, 2026 | 8.50 | 8.50 | 8.06 | 8.13 | 8.13 | -5.57% | 605,610 |
| Jun 24, 2026 | 8.63 | 8.92 | 8.51 | 8.61 | 8.61 | -2.82% | 364,943 |
| Jun 23, 2026 | 9.09 | 9.16 | 8.81 | 8.86 | 8.86 | -2.32% | 454,387 |
| Jun 22, 2026 | 9.61 | 9.75 | 9.05 | 9.07 | 9.07 | -6.97% | 704,658 |
| Jun 19, 2026 | 9.84 | 9.84 | 9.60 | 9.75 | 9.75 | -0.10% | 68,829 |
| Jun 18, 2026 | 9.96 | 9.96 | 9.47 | 9.76 | 9.76 | -1.31% | 540,497 |
| Jun 17, 2026 | 10.03 | 10.31 | 9.86 | 9.89 | 9.89 | -2.08% | 503,847 |
| Jun 16, 2026 | 10.20 | 10.20 | 9.85 | 10.10 | 10.10 | -1.37% | 357,497 |
| Jun 15, 2026 | 9.89 | 10.24 | 9.84 | 10.24 | 10.24 | 5.35% | 422,712 |
| Jun 12, 2026 | 9.96 | 9.96 | 9.61 | 9.72 | 9.72 | -2.21% | 455,647 |
| Jun 11, 2026 | 9.81 | 9.97 | 9.65 | 9.94 | 9.94 | 0.51% | 470,082 |
| Jun 10, 2026 | 9.85 | 10.10 | 9.77 | 9.89 | 9.89 | -1.40% | 430,074 |
| Jun 9, 2026 | 10.25 | 10.38 | 9.68 | 10.03 | 10.03 | -3.09% | 643,129 |
| Jun 8, 2026 | 10.31 | 10.46 | 10.28 | 10.35 | 10.35 | 0.39% | 419,593 |
| Jun 5, 2026 | 10.62 | 10.77 | 10.18 | 10.31 | 10.31 | -4.23% | 699,157 |
| Jun 4, 2026 | 11.04 | 11.10 | 10.66 | 10.77 | 10.77 | -0.32% | 769,065 |
| Jun 3, 2026 | 11.38 | 11.49 | 10.73 | 10.80 | 10.80 | -6.57% | 679,875 |
| Jun 2, 2026 | 11.92 | 12.05 | 11.36 | 11.56 | 11.56 | -5.09% | 840,412 |
| Jun 1, 2026 | 12.10 | 12.41 | 11.84 | 12.18 | 12.18 | 2.44% | 950,962 |
| May 29, 2026 | 11.17 | 11.96 | 11.05 | 11.89 | 11.89 | 9.28% | 1,801,226 |
| May 28, 2026 | 10.09 | 10.88 | 10.09 | 10.88 | 10.88 | 7.94% | 1,041,426 |