PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.560 | 4.630 | 4.540 | 4.550 | 4.500 | 53,480 |
| 2024-02-29 | 4.550 | 4.660 | 4.520 | 4.540 | 4.490 | 50,437 |
| 2024-02-28 | 4.500 | 4.580 | 4.470 | 4.540 | 4.490 | 68,596 |
| 2024-02-27 | 4.470 | 4.530 | 4.470 | 4.520 | 4.470 | 51,155 |
| 2024-02-26 | 4.460 | 4.530 | 4.430 | 4.480 | 4.430 | 67,991 |
| 2024-02-23 | 4.420 | 4.480 | 4.400 | 4.460 | 4.411 | 90,892 |
| 2024-02-22 | 4.350 | 4.410 | 4.330 | 4.400 | 4.351 | 225,338 |
| 2024-02-21 | 4.330 | 4.330 | 4.330 | 4.330 | 4.282 | 900 |
| 2024-02-20 | 4.420 | 4.440 | 4.400 | 4.410 | 4.361 | 74,157 |
| 2024-02-16 | 4.440 | 4.500 | 4.410 | 4.460 | 4.411 | 53,976 |
| 2024-02-15 | 4.400 | 4.525 | 4.380 | 4.490 | 4.440 | 128,579 |
| 2024-02-14 | 4.400 | 4.440 | 4.340 | 4.440 | 4.391 | 53,477 |
| 2024-02-13 | 4.350 | 4.420 | 4.350 | 4.400 | 4.351 | 149,486 |
| 2024-02-12 | 4.400 | 4.560 | 4.400 | 4.520 | 4.470 | 175,987 |
| 2024-02-09 | 4.250 | 4.460 | 4.230 | 4.450 | 4.401 | 222,258 |
| 2024-02-08 | 4.320 | 4.420 | 4.200 | 4.220 | 4.173 | 771,362 |
| 2024-02-07 | 4.880 | 4.880 | 4.750 | 4.770 | 4.717 | 391,462 |
| 2024-02-06 | 4.690 | 4.800 | 4.660 | 4.800 | 4.747 | 113,499 |
| 2024-02-05 | 4.700 | 4.700 | 4.630 | 4.650 | 4.599 | 112,907 |
| 2024-02-02 | 4.630 | 4.730 | 4.610 | 4.700 | 4.648 | 120,242 |
| 2024-02-01 | 4.620 | 4.670 | 4.570 | 4.670 | 4.618 | 76,525 |
| 2024-01-31 | 4.700 | 4.770 | 4.610 | 4.610 | 4.559 | 142,413 |
| 2024-01-30 | 4.770 | 4.870 | 4.690 | 4.810 | 4.757 | 131,895 |
| 2024-01-29 | 4.630 | 4.810 | 4.610 | 4.800 | 4.747 | 85,355 |
| 2024-01-26 | 4.560 | 4.690 | 4.520 | 4.650 | 4.599 | 185,667 |
| 2024-01-25 | 4.770 | 4.840 | 4.430 | 4.570 | 4.520 | 215,781 |
| 2024-01-24 | 5.000 | 5.000 | 4.750 | 4.770 | 4.717 | 549,810 |
| 2024-01-23 | 4.880 | 4.950 | 4.860 | 4.890 | 4.836 | 267,115 |
| 2024-01-22 | 5.120 | 5.120 | 4.770 | 4.810 | 4.757 | 630,579 |
| 2024-01-19 | 4.760 | 4.990 | 4.700 | 4.970 | 4.915 | 505,522 |
| 2024-01-18 | 4.560 | 4.710 | 4.540 | 4.690 | 4.638 | 188,911 |
| 2024-01-17 | 4.530 | 4.530 | 4.530 | 4.530 | 4.480 | 1,000 |
| 2024-01-16 | 4.550 | 4.550 | 4.390 | 4.420 | 4.371 | 108,800 |
| 2024-01-15 | 4.550 | 4.660 | 4.550 | 4.560 | 4.510 | 9,618 |
| 2024-01-12 | 4.650 | 4.650 | 4.590 | 4.610 | 4.559 | 77,727 |
| 2024-01-11 | 4.600 | 4.630 | 4.530 | 4.620 | 4.569 | 88,714 |
| 2024-01-10 | 4.600 | 4.640 | 4.550 | 4.610 | 4.559 | 46,221 |
| 2024-01-09 | 4.560 | 4.700 | 4.550 | 4.630 | 4.579 | 142,442 |
| 2024-01-08 | 4.570 | 4.670 | 4.550 | 4.650 | 4.599 | 101,154 |
| 2024-01-05 | 4.380 | 4.550 | 4.360 | 4.540 | 4.490 | 152,968 |
| 2024-01-04 | 4.390 | 4.450 | 4.350 | 4.420 | 4.371 | 186,371 |
| 2024-01-03 | 4.600 | 4.600 | 4.400 | 4.440 | 4.391 | 232,801 |
| 2024-01-02 | 4.620 | 4.700 | 4.560 | 4.650 | 4.599 | 135,931 |
| 2023-12-29 | 4.780 | 4.780 | 4.610 | 4.640 | 4.589 | 153,056 |
| 2023-12-28 | 4.750 | 4.800 | 4.720 | 4.780 | 4.727 | 161,527 |
| 2023-12-27 | 4.710 | 4.740 | 4.690 | 4.740 | 4.688 | 127,199 |
| 2023-12-22 | 4.710 | 4.740 | 4.660 | 4.680 | 4.628 | 87,253 |
| 2023-12-21 | 4.720 | 4.730 | 4.660 | 4.710 | 4.658 | 132,909 |
| 2023-12-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.609 | 1,100 |
| 2023-12-19 | 4.660 | 4.780 | 4.660 | 4.750 | 4.698 | 205,619 |
| 2023-12-18 | 4.620 | 4.660 | 4.610 | 4.660 | 4.609 | 129,129 |
| 2023-12-15 | 4.750 | 4.750 | 4.600 | 4.640 | 4.589 | 234,568 |
| 2023-12-14 | 4.770 | 4.830 | 4.630 | 4.670 | 4.618 | 284,385 |
| 2023-12-13 | 4.450 | 4.650 | 4.440 | 4.645 | 4.594 | 326,286 |
| 2023-12-12 | 4.500 | 4.500 | 4.400 | 4.440 | 4.391 | 60,744 |
| 2023-12-11 | 4.490 | 4.510 | 4.460 | 4.460 | 4.411 | 62,139 |
| 2023-12-08 | 4.420 | 4.510 | 4.340 | 4.480 | 4.430 | 397,386 |
| 2023-12-07 | 4.480 | 4.490 | 4.400 | 4.430 | 4.381 | 247,704 |
| 2023-12-06 | 4.380 | 4.580 | 4.380 | 4.510 | 4.460 | 254,759 |
| 2023-12-05 | 4.500 | 4.500 | 4.340 | 4.380 | 4.332 | 245,940 |
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.