PayPal CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.700	4.700	4.580	4.640	4.589	232,611
2023-09-07	4.700	4.710	4.650	4.690	4.638	35,341
2023-09-06	4.790	4.850	4.770	4.770	4.717	46,731
2023-09-05	4.840	4.880	4.820	4.840	4.787	81,608
2023-09-01	4.780	4.840	4.780	4.840	4.787	74,579
2023-08-31	4.780	4.820	4.750	4.760	4.707	73,524
2023-08-30	4.760	4.830	4.730	4.820	4.767	72,398
2023-08-29	4.670	4.770	4.670	4.760	4.707	61,119
2023-08-28	4.690	4.710	4.650	4.690	4.638	82,283
2023-08-25	4.660	4.690	4.570	4.660	4.609	102,338
2023-08-24	4.700	4.700	4.620	4.620	4.569	67,501
2023-08-23	4.670	4.740	4.650	4.700	4.648	85,537
2023-08-22	4.580	4.670	4.530	4.640	4.589	315,888
2023-08-21	4.530	4.550	4.470	4.530	4.480	95,174
2023-08-18	4.380	4.540	4.380	4.520	4.470	93,202
2023-08-17	4.490	4.500	4.420	4.470	4.421	105,574
2023-08-16	4.530	4.580	4.510	4.540	4.490	222,126
2023-08-15	4.770	4.770	4.520	4.530	4.480	253,313
2023-08-14	4.750	4.830	4.700	4.810	4.757	139,032
2023-08-11	4.760	4.760	4.670	4.690	4.638	82,624
2023-08-10	4.770	4.800	4.720	4.780	4.727	110,140
2023-08-09	4.830	4.830	4.720	4.730	4.678	64,128
2023-08-08	4.840	4.860	4.760	4.810	4.757	193,232
2023-08-04	4.940	4.940	4.770	4.770	4.717	213,483
2023-08-03	5.080	5.080	4.880	4.880	4.826	630,671
2023-08-02	5.700	5.700	5.530	5.580	5.518	160,997
2023-08-01	5.820	5.820	5.680	5.750	5.686	102,550
2023-07-31	5.730	5.820	5.730	5.780	5.716	122,267
2023-07-28	5.550	5.650	5.550	5.630	5.568	48,890
2023-07-27	5.650	5.710	5.500	5.500	5.439	62,575
2023-07-26	5.550	5.610	5.500	5.580	5.518	100,445
2023-07-25	5.630	5.650	5.570	5.570	5.508	43,988
2023-07-24	5.580	5.630	5.570	5.620	5.558	36,459
2023-07-21	5.520	5.580	5.500	5.570	5.508	44,473
2023-07-20	5.560	5.690	5.540	5.550	5.489	63,793
2023-07-19	5.700	5.710	5.630	5.650	5.588	76,032
2023-07-18	5.610	5.670	5.590	5.670	5.607	72,018
2023-07-17	5.530	5.620	5.490	5.600	5.538	71,792
2023-07-14	5.550	5.550	5.480	5.500	5.439	134,570
2023-07-13	5.450	5.550	5.410	5.520	5.459	324,600
2023-07-12	5.490	5.490	5.360	5.380	5.321	59,676
2023-07-11	5.320	5.390	5.290	5.390	5.330	83,810
2023-07-10	5.110	5.280	5.110	5.270	5.212	184,685
2023-07-07	5.070	5.150	5.040	5.090	5.034	54,613
2023-07-06	5.170	5.170	5.010	5.050	4.994	84,967
2023-07-05	5.170	5.260	5.100	5.260	5.202	154,321
2023-07-04	5.240	5.240	5.060	5.160	5.103	35,248
2023-06-30	5.050	5.110	5.030	5.100	5.044	63,423
2023-06-29	5.070	5.140	5.010	5.020	4.965	49,782
2023-06-28	5.050	5.070	5.010	5.040	4.984	37,528
2023-06-27	5.120	5.120	5.040	5.060	5.004	49,302
2023-06-26	5.120	5.140	5.070	5.070	5.014	48,345
2023-06-23	5.160	5.200	5.030	5.120	5.063	142,081
2023-06-22	5.160	5.240	5.120	5.240	5.182	35,367
2023-06-21	5.280	5.280	5.140	5.210	5.152	93,365
2023-06-20	5.220	5.280	5.120	5.270	5.212	206,078
2023-06-19	5.130	5.190	5.070	5.170	5.113	45,579
2023-06-16	5.050	5.120	4.980	5.060	5.004	134,454
2023-06-15	4.800	5.040	4.800	5.020	4.965	162,298
2023-06-14	4.900	4.960	4.810	4.860	4.806	210,977

← NewerPage 14 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.