Palantir Technologies Inc. (TSX:PLTR)
Canada
· Delayed Price · Currency is CAD 11.68
-0.05 (-0.43%)
At close: Mar 5, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.70 | 11.95 | 11.44 | 11.68 | 11.68 | -0.43% | 367,018 |
| Mar 4, 2026 | 11.38 | 11.82 | 11.35 | 11.73 | 11.73 | 4.17% | 761,256 |
| Mar 3, 2026 | 10.90 | 11.27 | 10.59 | 11.26 | 11.26 | 1.35% | 516,599 |
| Mar 2, 2026 | 10.80 | 11.25 | 10.77 | 11.11 | 11.11 | 5.91% | 721,565 |
| Feb 27, 2026 | 10.23 | 10.55 | 10.23 | 10.49 | 10.49 | 1.06% | 374,974 |
| Feb 26, 2026 | 10.26 | 10.50 | 10.15 | 10.38 | 10.38 | 1.17% | 368,989 |
| Feb 25, 2026 | 9.96 | 10.39 | 9.89 | 10.26 | 10.26 | 4.16% | 323,435 |
| Feb 24, 2026 | 9.84 | 9.94 | 9.67 | 9.85 | 9.85 | -1.40% | 270,941 |
| Feb 23, 2026 | 10.13 | 10.13 | 9.75 | 9.99 | 9.99 | -3.48% | 788,184 |
| Feb 20, 2026 | 10.15 | 10.42 | 10.06 | 10.35 | 10.35 | 0.10% | 257,578 |
| Feb 19, 2026 | 10.16 | 10.42 | 10.04 | 10.34 | 10.34 | -0.39% | 136,582 |
| Feb 18, 2026 | 10.43 | 10.80 | 10.35 | 10.38 | 10.38 | 1.67% | 304,336 |
| Feb 17, 2026 | 9.89 | 10.27 | 9.76 | 10.21 | 10.21 | 1.39% | 253,850 |
| Feb 13, 2026 | 9.85 | 10.21 | 9.65 | 10.07 | 10.07 | 1.82% | 827,253 |
| Feb 12, 2026 | 10.36 | 10.36 | 9.69 | 9.89 | 9.89 | -4.81% | 472,991 |
| Feb 11, 2026 | 10.69 | 10.69 | 10.18 | 10.39 | 10.39 | -2.90% | 605,463 |
| Feb 10, 2026 | 11.12 | 11.15 | 10.57 | 10.70 | 10.70 | -2.82% | 394,141 |
| Feb 9, 2026 | 10.48 | 11.17 | 10.35 | 11.01 | 11.01 | 5.36% | 494,967 |
| Feb 6, 2026 | 10.30 | 10.54 | 10.14 | 10.45 | 10.45 | 4.50% | 534,075 |
| Feb 5, 2026 | 10.50 | 10.56 | 9.83 | 10.00 | 10.00 | -6.72% | 686,400 |
| Feb 4, 2026 | 11.94 | 11.94 | 10.42 | 10.72 | 10.72 | -11.62% | 1,444,755 |
| Feb 3, 2026 | 12.64 | 12.65 | 11.77 | 12.13 | 12.13 | 6.59% | 857,621 |
| Feb 2, 2026 | 11.60 | 11.61 | 11.28 | 11.38 | 11.38 | 0.80% | 338,060 |
| Jan 30, 2026 | 11.50 | 11.51 | 11.15 | 11.29 | 11.29 | -3.17% | 197,051 |
| Jan 29, 2026 | 12.05 | 12.05 | 11.31 | 11.66 | 11.66 | -3.48% | 419,276 |
| Jan 28, 2026 | 12.61 | 12.66 | 12.08 | 12.08 | 12.08 | -4.96% | 675,197 |
| Jan 27, 2026 | 12.83 | 12.98 | 12.64 | 12.71 | 12.71 | -1.09% | 58,525 |
| Jan 26, 2026 | 12.83 | 13.05 | 12.83 | 12.85 | 12.85 | -1.23% | 91,384 |
| Jan 23, 2026 | 12.82 | 13.18 | 12.78 | 13.01 | 13.01 | 2.12% | 196,122 |
| Jan 22, 2026 | 12.95 | 12.95 | 12.67 | 12.74 | 12.74 | 0.24% | 604,406 |
| Jan 21, 2026 | 12.90 | 12.99 | 12.37 | 12.71 | 12.71 | -1.85% | 202,817 |
| Jan 20, 2026 | 12.85 | 13.18 | 12.66 | 12.95 | 12.95 | -0.77% | 389,473 |
| Jan 19, 2026 | 13.20 | 13.20 | 12.85 | 13.05 | 13.05 | -0.68% | 135,307 |
| Jan 16, 2026 | 13.72 | 13.96 | 13.06 | 13.14 | 13.14 | -3.24% | 362,123 |
| Jan 15, 2026 | 13.80 | 13.86 | 13.56 | 13.58 | 13.58 | -0.73% | 547,455 |
| Jan 14, 2026 | 13.66 | 13.92 | 13.37 | 13.68 | 13.68 | -0.29% | 114,850 |
| Jan 13, 2026 | 13.69 | 13.88 | 13.52 | 13.72 | 13.72 | -0.44% | 90,600 |
| Jan 12, 2026 | 13.60 | 14.00 | 13.55 | 13.78 | 13.78 | 1.25% | 149,541 |
| Jan 9, 2026 | 13.62 | 13.70 | 13.43 | 13.61 | 13.61 | 0.15% | 374,408 |
| Jan 8, 2026 | 14.27 | 14.27 | 13.40 | 13.59 | 13.59 | -2.93% | 117,984 |
| Jan 7, 2026 | 13.83 | 14.38 | 13.68 | 14.00 | 14.00 | 1.38% | 182,739 |
| Jan 6, 2026 | 13.56 | 13.83 | 13.43 | 13.81 | 13.81 | 3.21% | 141,444 |
| Jan 5, 2026 | 13.43 | 13.50 | 13.20 | 13.38 | 13.38 | 3.48% | 133,930 |
| Jan 2, 2026 | 13.96 | 13.96 | 12.80 | 12.93 | 12.93 | -5.27% | 407,765 |
| Dec 31, 2025 | 13.95 | 13.95 | 13.62 | 13.65 | 13.65 | -2.08% | 82,679 |
| Dec 30, 2025 | 14.19 | 14.19 | 13.90 | 13.94 | 13.94 | -1.69% | 153,738 |
| Dec 29, 2025 | 14.32 | 14.36 | 14.11 | 14.18 | 14.18 | -4.96% | 261,064 |
| Dec 24, 2025 | 14.85 | 14.97 | 14.82 | 14.92 | 14.92 | 0.13% | 86,735 |
| Dec 23, 2025 | 14.84 | 14.95 | 14.78 | 14.90 | 14.90 | -0.07% | 72,932 |
| Dec 22, 2025 | 14.99 | 15.25 | 14.80 | 14.91 | 14.91 | 0.07% | 166,131 |
| Dec 19, 2025 | 14.36 | 14.97 | 14.36 | 14.90 | 14.90 | 9.32% | 160,523 |
| Dec 17, 2025 | 14.40 | 14.40 | 13.62 | 13.63 | 13.63 | -5.67% | 279,885 |
| Dec 16, 2025 | 14.01 | 14.48 | 13.94 | 14.45 | 14.45 | 2.63% | 264,670 |
| Dec 15, 2025 | 14.17 | 14.41 | 14.08 | 14.08 | 14.08 | -0.21% | 261,663 |
| Dec 12, 2025 | 14.20 | 14.31 | 13.67 | 14.11 | 14.11 | -2.01% | 227,547 |
| Dec 11, 2025 | 14.27 | 14.45 | 13.89 | 14.40 | 14.40 | -0.21% | 165,468 |
| Dec 10, 2025 | 14.15 | 14.62 | 14.07 | 14.43 | 14.43 | 3.29% | 431,814 |
| Dec 9, 2025 | 13.88 | 14.05 | 13.88 | 13.97 | 13.97 | 0.14% | 144,694 |
| Dec 8, 2025 | 14.05 | 14.13 | 13.83 | 13.95 | 13.95 | -0.21% | 151,053 |
| Dec 5, 2025 | 13.75 | 14.01 | 13.65 | 13.98 | 13.98 | 2.12% | 165,206 |
| Dec 4, 2025 | 13.62 | 13.72 | 13.46 | 13.69 | 13.69 | 0.88% | 146,183 |
| Dec 3, 2025 | 13.14 | 13.58 | 13.02 | 13.57 | 13.57 | 3.12% | 159,146 |
| Dec 2, 2025 | 13.04 | 13.51 | 13.04 | 13.16 | 13.16 | 1.94% | 301,204 |
| Dec 1, 2025 | 12.74 | 13.01 | 12.61 | 12.91 | 12.91 | -0.92% | 180,130 |
| Nov 28, 2025 | 12.92 | 13.06 | 12.80 | 13.03 | 13.03 | 0.85% | 83,691 |
| Nov 27, 2025 | 12.70 | 12.96 | 12.70 | 12.92 | 12.92 | 1.17% | 32,171 |
| Nov 26, 2025 | 12.83 | 12.98 | 12.65 | 12.77 | 12.77 | 1.19% | 360,134 |
| Nov 25, 2025 | 12.37 | 12.68 | 12.08 | 12.62 | 12.62 | 0.64% | 213,538 |
| Nov 24, 2025 | 12.17 | 12.73 | 12.13 | 12.54 | 12.54 | 4.76% | 391,881 |
| Nov 21, 2025 | 11.98 | 12.19 | 11.38 | 11.97 | 11.97 | -0.17% | 762,158 |
| Nov 20, 2025 | 13.32 | 13.44 | 11.92 | 11.99 | 11.99 | -5.89% | 689,489 |
| Nov 19, 2025 | 12.92 | 13.08 | 12.54 | 12.74 | 12.74 | -1.55% | 189,053 |
| Nov 18, 2025 | 12.96 | 13.33 | 12.82 | 12.94 | 12.94 | -1.97% | 554,104 |
| Nov 17, 2025 | 13.20 | 13.40 | 12.96 | 13.20 | 13.20 | -1.86% | 123,708 |
| Nov 14, 2025 | 12.94 | 13.65 | 12.71 | 13.45 | 13.45 | 1.28% | 251,781 |
| Nov 13, 2025 | 14.02 | 14.05 | 13.19 | 13.28 | 13.28 | -6.64% | 537,304 |
| Nov 12, 2025 | 14.72 | 14.72 | 13.94 | 14.23 | 14.23 | -3.49% | 628,788 |
| Nov 11, 2025 | 14.68 | 14.88 | 14.48 | 14.74 | 14.74 | -1.52% | 304,420 |
| Nov 10, 2025 | 14.25 | 15.03 | 14.20 | 14.97 | 14.97 | 8.86% | 789,424 |
| Nov 7, 2025 | 13.36 | 13.80 | 13.06 | 13.75 | 13.75 | 1.66% | 1,058,988 |
| Nov 6, 2025 | 14.53 | 14.75 | 13.50 | 13.53 | 13.53 | -6.95% | 1,434,056 |
| Nov 5, 2025 | 14.58 | 14.68 | 14.03 | 14.54 | 14.54 | -1.46% | 1,088,348 |
| Nov 4, 2025 | 14.82 | 15.12 | 14.35 | 14.75 | 14.75 | -8.03% | 1,507,704 |
| Nov 3, 2025 | 15.86 | 16.04 | 15.61 | 16.04 | 16.04 | 3.42% | 748,808 |
| Oct 31, 2025 | 15.41 | 15.78 | 15.25 | 15.51 | 15.51 | 3.13% | 466,036 |
| Oct 30, 2025 | 15.34 | 15.43 | 15.00 | 15.04 | 15.04 | -2.10% | 434,348 |
| Oct 29, 2025 | 14.81 | 15.43 | 14.75 | 15.36 | 15.36 | 4.75% | 937,512 |
| Oct 28, 2025 | 14.66 | 14.82 | 14.45 | 14.66 | 14.66 | 0.26% | 495,444 |
| Oct 27, 2025 | 14.59 | 15.00 | 14.52 | 14.63 | 14.63 | 2.45% | 777,796 |
| Oct 24, 2025 | 14.13 | 14.38 | 14.13 | 14.28 | 14.28 | 2.15% | 405,876 |
| Oct 23, 2025 | 13.56 | 14.03 | 13.55 | 13.98 | 13.98 | 2.98% | 377,856 |
| Oct 22, 2025 | 14.06 | 14.07 | 13.10 | 13.57 | 13.57 | -3.69% | 811,156 |
| Oct 21, 2025 | 14.09 | 14.10 | 13.82 | 14.09 | 14.09 | 0.28% | 156,072 |
| Oct 20, 2025 | 13.90 | 14.16 | 13.74 | 14.05 | 14.05 | 1.86% | 426,088 |
| Oct 17, 2025 | 13.72 | 14.03 | 13.46 | 13.79 | 13.79 | 0.18% | 409,956 |
| Oct 16, 2025 | 14.04 | 14.29 | 13.65 | 13.77 | 13.77 | -0.95% | 432,020 |
| Oct 15, 2025 | 14.04 | 14.25 | 13.63 | 13.90 | 13.90 | -0.07% | 708,204 |
| Oct 14, 2025 | 13.60 | 14.11 | 13.23 | 13.91 | 13.91 | 2.52% | 505,992 |
| Oct 10, 2025 | 14.34 | 14.44 | 13.57 | 13.57 | 13.57 | -5.47% | 651,756 |
| Oct 9, 2025 | 14.22 | 14.52 | 13.94 | 14.35 | 14.35 | 0.97% | 374,880 |