PayPal CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.510	4.570	4.480	4.540	4.490	263,565
2023-12-01	4.370	4.520	4.350	4.520	4.470	194,402
2023-11-30	4.410	4.410	4.310	4.360	4.312	105,288
2023-11-29	4.500	4.550	4.390	4.390	4.341	235,111
2023-11-28	4.270	4.440	4.260	4.430	4.381	166,936
2023-11-27	4.280	4.300	4.250	4.270	4.223	55,514
2023-11-24	4.280	4.280	4.210	4.240	4.193	64,133
2023-11-23	4.300	4.320	4.280	4.310	4.262	23,156
2023-11-22	4.210	4.300	4.210	4.270	4.223	64,256
2023-11-21	4.300	4.300	4.190	4.200	4.154	62,269
2023-11-20	4.290	4.330	4.280	4.310	4.262	113,601
2023-11-17	4.320	4.320	4.270	4.290	4.243	36,954
2023-11-16	4.370	4.370	4.280	4.310	4.262	74,837
2023-11-15	4.330	4.430	4.330	4.420	4.371	56,684
2023-11-14	4.220	4.330	4.200	4.280	4.233	171,555
2023-11-13	4.100	4.130	4.090	4.100	4.055	50,261
2023-11-10	4.090	4.240	4.090	4.140	4.094	23,270
2023-11-09	4.210	4.230	4.100	4.100	4.055	86,472
2023-11-08	4.130	4.230	4.060	4.160	4.114	119,070
2023-11-07	4.110	4.170	4.100	4.140	4.094	64,909
2023-11-06	4.300	4.300	4.110	4.140	4.094	199,716
2023-11-03	4.200	4.270	4.200	4.250	4.203	75,869
2023-11-02	4.140	4.190	4.000	4.190	4.144	374,784
2023-11-01	3.950	3.960	3.880	3.920	3.877	157,247
2023-10-31	3.890	3.930	3.880	3.930	3.887	42,784
2023-10-30	3.880	3.900	3.830	3.870	3.827	53,388
2023-10-27	3.930	3.930	3.810	3.830	3.788	80,613
2023-10-26	3.920	3.970	3.870	3.930	3.887	43,646
2023-10-25	3.990	3.990	3.880	3.890	3.847	254,705
2023-10-24	4.110	4.150	4.080	4.120	4.074	51,275
2023-10-23	4.000	4.090	3.990	4.060	4.015	101,166
2023-10-20	4.080	4.130	4.040	4.040	3.995	140,168
2023-10-19	4.220	4.260	4.150	4.150	4.104	193,721
2023-10-18	4.300	4.320	4.230	4.240	4.193	85,661
2023-10-17	4.290	4.360	4.290	4.340	4.292	32,142
2023-10-16	4.250	4.330	4.250	4.320	4.272	66,977
2023-10-13	4.300	4.320	4.220	4.230	4.183	90,099
2023-10-12	4.420	4.420	4.270	4.280	4.233	86,485
2023-10-11	4.410	4.410	4.410	4.410	4.361	400
2023-10-10	4.390	4.430	4.370	4.370	4.322	99,423
2023-10-06	4.320	4.410	4.250	4.390	4.341	88,575
2023-10-05	4.420	4.450	4.350	4.370	4.322	79,189
2023-10-04	4.420	4.450	4.350	4.450	4.401	60,474
2023-10-03	4.410	4.450	4.340	4.350	4.302	36,064
2023-10-02	4.460	4.520	4.410	4.440	4.391	52,422
2023-09-29	4.470	4.500	4.410	4.440	4.391	56,107
2023-09-28	4.390	4.440	4.360	4.420	4.371	204,999
2023-09-27	4.480	4.520	4.300	4.350	4.302	91,447
2023-09-26	4.450	4.500	4.430	4.480	4.430	73,927
2023-09-25	4.380	4.480	4.380	4.470	4.421	264,401
2023-09-22	4.480	4.480	4.390	4.390	4.341	316,765
2023-09-21	4.550	4.580	4.460	4.460	4.411	770,869
2023-09-20	4.740	4.740	4.630	4.630	4.579	64,227
2023-09-19	4.710	4.740	4.680	4.730	4.678	65,215
2023-09-18	4.790	4.830	4.760	4.790	4.737	45,454
2023-09-15	4.950	4.970	4.860	4.870	4.816	138,124
2023-09-14	4.840	4.910	4.810	4.900	4.846	116,022
2023-09-13	4.800	4.800	4.740	4.780	4.727	94,583
2023-09-12	4.710	4.830	4.700	4.780	4.727	62,513
2023-09-11	4.670	4.730	4.660	4.710	4.658	55,925

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.