PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.340 | 5.470 | 5.290 | 5.330 | 5.271 | 53,667 |
| 2024-08-21 | 5.400 | 5.420 | 5.290 | 5.330 | 5.271 | 86,130 |
| 2024-08-20 | 5.200 | 5.410 | 5.200 | 5.360 | 5.301 | 89,884 |
| 2024-08-19 | 5.070 | 5.180 | 5.070 | 5.170 | 5.113 | 99,695 |
| 2024-08-16 | 5.070 | 5.110 | 5.040 | 5.080 | 5.024 | 47,896 |
| 2024-08-15 | 5.000 | 5.080 | 5.000 | 5.080 | 5.024 | 113,947 |
| 2024-08-14 | 4.840 | 4.960 | 4.840 | 4.950 | 4.895 | 45,689 |
| 2024-08-13 | 4.760 | 4.900 | 4.760 | 4.860 | 4.806 | 32,533 |
| 2024-08-12 | 4.850 | 4.850 | 4.730 | 4.730 | 4.678 | 68,634 |
| 2024-08-09 | 4.810 | 4.880 | 4.810 | 4.840 | 4.787 | 36,650 |
| 2024-08-08 | 4.730 | 4.830 | 4.730 | 4.795 | 4.742 | 50,044 |
| 2024-08-07 | 4.810 | 4.850 | 4.670 | 4.670 | 4.618 | 57,245 |
| 2024-08-06 | 4.570 | 4.750 | 4.550 | 4.690 | 4.638 | 73,689 |
| 2024-08-02 | 4.770 | 4.780 | 4.570 | 4.640 | 4.589 | 117,111 |
| 2024-08-01 | 4.890 | 5.030 | 4.880 | 4.890 | 4.836 | 44,594 |
| 2024-07-31 | 4.830 | 5.000 | 4.820 | 4.930 | 4.876 | 120,387 |
| 2024-07-30 | 4.660 | 4.860 | 4.660 | 4.780 | 4.727 | 272,276 |
| 2024-07-29 | 4.410 | 4.420 | 4.360 | 4.415 | 4.366 | 19,890 |
| 2024-07-26 | 4.280 | 4.360 | 4.280 | 4.360 | 4.312 | 40,489 |
| 2024-07-25 | 4.360 | 4.380 | 4.280 | 4.280 | 4.233 | 44,172 |
| 2024-07-24 | 4.480 | 4.480 | 4.340 | 4.360 | 4.312 | 117,357 |
| 2024-07-23 | 4.580 | 4.580 | 4.470 | 4.470 | 4.421 | 26,848 |
| 2024-07-22 | 4.460 | 4.550 | 4.450 | 4.540 | 4.490 | 38,460 |
| 2024-07-19 | 4.490 | 4.490 | 4.410 | 4.440 | 4.391 | 32,979 |
| 2024-07-18 | 4.540 | 4.590 | 4.495 | 4.495 | 4.445 | 49,259 |
| 2024-07-17 | 4.550 | 4.630 | 4.550 | 4.590 | 4.539 | 74,777 |
| 2024-07-16 | 4.530 | 4.640 | 4.530 | 4.630 | 4.579 | 123,327 |
| 2024-07-15 | 4.480 | 4.560 | 4.480 | 4.520 | 4.470 | 17,485 |
| 2024-07-12 | 4.510 | 4.530 | 4.480 | 4.515 | 4.465 | 25,391 |
| 2024-07-11 | 4.420 | 4.550 | 4.420 | 4.490 | 4.440 | 70,532 |
| 2024-07-10 | 4.460 | 4.460 | 4.370 | 4.410 | 4.361 | 51,321 |
| 2024-07-09 | 4.390 | 4.470 | 4.390 | 4.430 | 4.381 | 30,792 |
| 2024-07-08 | 4.450 | 4.480 | 4.400 | 4.440 | 4.391 | 28,851 |
| 2024-07-05 | 4.480 | 4.500 | 4.440 | 4.480 | 4.430 | 52,713 |
| 2024-07-04 | 4.540 | 4.580 | 4.430 | 4.580 | 4.529 | 9,260 |
| 2024-07-03 | 4.440 | 4.530 | 4.420 | 4.530 | 4.480 | 117,231 |
| 2024-07-02 | 4.370 | 4.440 | 4.370 | 4.425 | 4.376 | 25,755 |
| 2024-06-28 | 4.410 | 4.410 | 4.340 | 4.350 | 4.302 | 38,599 |
| 2024-06-27 | 4.400 | 4.400 | 4.300 | 4.380 | 4.332 | 43,927 |
| 2024-06-26 | 4.490 | 4.490 | 4.350 | 4.380 | 4.332 | 144,535 |
| 2024-06-25 | 4.480 | 4.480 | 4.410 | 4.440 | 4.391 | 30,360 |
| 2024-06-24 | 4.500 | 4.520 | 4.460 | 4.470 | 4.421 | 43,986 |
| 2024-06-21 | 4.450 | 4.550 | 4.450 | 4.550 | 4.500 | 52,927 |
| 2024-06-20 | 4.410 | 4.500 | 4.410 | 4.490 | 4.440 | 80,645 |
| 2024-06-19 | 4.410 | 4.500 | 4.350 | 4.400 | 4.351 | 38,523 |
| 2024-06-18 | 4.520 | 4.520 | 4.410 | 4.410 | 4.361 | 150,357 |
| 2024-06-17 | 4.500 | 4.530 | 4.460 | 4.500 | 4.450 | 65,499 |
| 2024-06-14 | 4.560 | 4.610 | 4.530 | 4.530 | 4.480 | 136,118 |
| 2024-06-13 | 4.700 | 4.740 | 4.620 | 4.620 | 4.569 | 38,081 |
| 2024-06-12 | 4.900 | 4.900 | 4.740 | 4.740 | 4.688 | 1,833 |
| 2024-06-11 | 5.070 | 5.070 | 4.840 | 4.870 | 4.816 | 123,181 |
| 2024-06-10 | 5.050 | 5.050 | 4.950 | 5.040 | 4.984 | 207,576 |
| 2024-06-07 | 4.950 | 5.110 | 4.950 | 5.060 | 5.004 | 102,745 |
| 2024-06-06 | 4.840 | 5.080 | 4.840 | 5.020 | 4.965 | 173,267 |
| 2024-06-05 | 4.810 | 4.810 | 4.720 | 4.760 | 4.707 | 26,895 |
| 2024-06-04 | 4.710 | 4.790 | 4.710 | 4.740 | 4.688 | 14,110 |
| 2024-06-03 | 4.710 | 4.770 | 4.700 | 4.770 | 4.717 | 98,246 |
| 2024-05-31 | 4.700 | 4.750 | 4.630 | 4.720 | 4.668 | 19,947 |
| 2024-05-30 | 4.710 | 4.750 | 4.680 | 4.680 | 4.628 | 140,575 |
| 2024-05-29 | 4.570 | 4.610 | 4.570 | 4.590 | 4.539 | 31,953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0102 USD |
| 2026-06-04 | 0.0103 USD |
| 2026-03-04 | 0.0101 USD |
| 2025-11-19 | 0.0100 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.