PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.640 | 4.710 | 4.640 | 4.670 | 4.618 | 42,940 |
| 2024-05-27 | 4.670 | 4.670 | 4.560 | 4.590 | 4.539 | 10,665 |
| 2024-05-24 | 4.620 | 4.640 | 4.600 | 4.630 | 4.579 | 24,113 |
| 2024-05-23 | 4.670 | 4.690 | 4.590 | 4.620 | 4.569 | 116,540 |
| 2024-05-22 | 4.770 | 4.770 | 4.640 | 4.680 | 4.628 | 61,593 |
| 2024-05-21 | 4.850 | 4.850 | 4.780 | 4.800 | 4.747 | 84,510 |
| 2024-05-17 | 4.780 | 4.860 | 4.780 | 4.840 | 4.787 | 33,978 |
| 2024-05-16 | 4.830 | 4.830 | 4.760 | 4.800 | 4.747 | 43,926 |
| 2024-05-15 | 4.860 | 4.910 | 4.770 | 4.790 | 4.737 | 57,673 |
| 2024-05-14 | 4.800 | 4.870 | 4.800 | 4.850 | 4.796 | 29,803 |
| 2024-05-13 | 4.780 | 4.830 | 4.750 | 4.810 | 4.757 | 23,812 |
| 2024-05-10 | 4.830 | 4.860 | 4.720 | 4.730 | 4.678 | 70,851 |
| 2024-05-09 | 4.820 | 4.840 | 4.770 | 4.830 | 4.777 | 93,550 |
| 2024-05-08 | 4.890 | 4.890 | 4.790 | 4.800 | 4.747 | 112,398 |
| 2024-05-07 | 4.990 | 5.000 | 4.950 | 4.960 | 4.905 | 29,708 |
| 2024-05-06 | 4.930 | 4.930 | 4.880 | 4.930 | 4.876 | 100,238 |
| 2024-05-03 | 5.050 | 5.050 | 4.920 | 4.920 | 4.866 | 31,067 |
| 2024-05-02 | 4.990 | 5.030 | 4.950 | 5.025 | 4.969 | 27,983 |
| 2024-05-01 | 5.060 | 5.060 | 4.920 | 4.970 | 4.915 | 58,267 |
| 2024-04-30 | 5.230 | 5.290 | 5.040 | 5.110 | 5.054 | 214,804 |
| 2024-04-29 | 4.980 | 5.070 | 4.970 | 5.040 | 4.984 | 124,101 |
| 2024-04-26 | 4.780 | 4.980 | 4.780 | 4.960 | 4.905 | 125,813 |
| 2024-04-25 | 4.780 | 4.840 | 4.740 | 4.820 | 4.767 | 66,911 |
| 2024-04-24 | 4.840 | 4.880 | 4.830 | 4.880 | 4.826 | 42,289 |
| 2024-04-23 | 4.800 | 4.860 | 4.800 | 4.830 | 4.777 | 44,662 |
| 2024-04-22 | 4.710 | 4.780 | 4.700 | 4.750 | 4.698 | 29,446 |
| 2024-04-19 | 4.640 | 4.690 | 4.640 | 4.690 | 4.638 | 37,501 |
| 2024-04-18 | 4.820 | 4.820 | 4.650 | 4.650 | 4.599 | 99,856 |
| 2024-04-17 | 4.750 | 4.790 | 4.710 | 4.760 | 4.707 | 50,159 |
| 2024-04-16 | 4.730 | 4.820 | 4.730 | 4.770 | 4.717 | 59,407 |
| 2024-04-15 | 4.850 | 4.910 | 4.760 | 4.760 | 4.707 | 144,480 |
| 2024-04-12 | 4.880 | 4.960 | 4.820 | 4.860 | 4.806 | 249,710 |
| 2024-04-11 | 4.980 | 4.980 | 4.860 | 4.930 | 4.876 | 75,086 |
| 2024-04-10 | 4.910 | 4.970 | 4.890 | 4.940 | 4.885 | 95,697 |
| 2024-04-09 | 5.070 | 5.070 | 4.990 | 5.030 | 4.974 | 40,828 |
| 2024-04-08 | 4.910 | 5.010 | 4.910 | 4.990 | 4.935 | 19,719 |
| 2024-04-05 | 4.850 | 4.910 | 4.830 | 4.890 | 4.836 | 47,227 |
| 2024-04-04 | 4.960 | 4.980 | 4.840 | 4.850 | 4.796 | 92,339 |
| 2024-04-03 | 4.870 | 4.920 | 4.860 | 4.910 | 4.856 | 74,626 |
| 2024-04-02 | 4.820 | 4.870 | 4.790 | 4.860 | 4.806 | 513,452 |
| 2024-04-01 | 5.020 | 5.050 | 4.890 | 4.900 | 4.846 | 95,698 |
| 2024-03-28 | 5.000 | 5.090 | 5.000 | 5.050 | 4.994 | 122,215 |
| 2024-03-27 | 5.080 | 5.120 | 4.980 | 5.000 | 4.945 | 55,840 |
| 2024-03-26 | 5.010 | 5.110 | 5.010 | 5.020 | 4.965 | 131,926 |
| 2024-03-25 | 4.890 | 4.990 | 4.890 | 4.970 | 4.915 | 104,760 |
| 2024-03-22 | 5.000 | 5.060 | 4.870 | 4.880 | 4.826 | 82,583 |
| 2024-03-21 | 4.920 | 5.030 | 4.910 | 4.980 | 4.925 | 296,070 |
| 2024-03-20 | 4.780 | 4.920 | 4.750 | 4.890 | 4.836 | 199,868 |
| 2024-03-19 | 4.780 | 4.810 | 4.730 | 4.730 | 4.678 | 85,215 |
| 2024-03-18 | 4.740 | 4.860 | 4.740 | 4.840 | 4.787 | 134,520 |
| 2024-03-15 | 4.750 | 4.800 | 4.710 | 4.740 | 4.688 | 37,091 |
| 2024-03-14 | 4.710 | 4.825 | 4.690 | 4.750 | 4.698 | 773,721 |
| 2024-03-13 | 4.500 | 4.760 | 4.500 | 4.700 | 4.648 | 115,990 |
| 2024-03-12 | 4.520 | 4.550 | 4.480 | 4.530 | 4.480 | 56,433 |
| 2024-03-11 | 4.420 | 4.530 | 4.420 | 4.510 | 4.460 | 70,186 |
| 2024-03-08 | 4.410 | 4.480 | 4.380 | 4.430 | 4.381 | 94,633 |
| 2024-03-07 | 4.390 | 4.440 | 4.380 | 4.410 | 4.361 | 45,024 |
| 2024-03-06 | 4.410 | 4.420 | 4.360 | 4.370 | 4.322 | 46,174 |
| 2024-03-05 | 4.470 | 4.570 | 4.350 | 4.380 | 4.332 | 381,080 |
| 2024-03-04 | 4.570 | 4.570 | 4.440 | 4.510 | 4.460 | 83,711 |
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.