PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 4.900 | 4.960 | 4.810 | 4.860 | 4.806 | 210,977 |
| 2023-06-13 | 4.840 | 4.900 | 4.820 | 4.850 | 4.796 | 183,666 |
| 2023-06-12 | 4.860 | 4.890 | 4.820 | 4.870 | 4.816 | 16,863 |
| 2023-06-09 | 4.860 | 4.880 | 4.770 | 4.850 | 4.796 | 92,320 |
| 2023-06-08 | 4.910 | 4.930 | 4.880 | 4.910 | 4.856 | 33,456 |
| 2023-06-07 | 4.980 | 4.980 | 4.850 | 4.890 | 4.836 | 228,678 |
| 2023-06-06 | 4.910 | 4.970 | 4.900 | 4.970 | 4.915 | 63,470 |
| 2023-06-05 | 4.910 | 4.950 | 4.840 | 4.920 | 4.866 | 62,114 |
| 2023-06-02 | 4.890 | 4.910 | 4.860 | 4.880 | 4.826 | 93,507 |
| 2023-06-01 | 4.750 | 4.850 | 4.740 | 4.810 | 4.757 | 205,689 |
| 2023-05-31 | 4.750 | 4.820 | 4.690 | 4.740 | 4.688 | 80,383 |
| 2023-05-30 | 4.680 | 4.750 | 4.560 | 4.750 | 4.698 | 399,533 |
| 2023-05-29 | 4.650 | 4.720 | 4.640 | 4.650 | 4.599 | 10,099 |
| 2023-05-26 | 4.530 | 4.630 | 4.520 | 4.590 | 4.539 | 192,830 |
| 2023-05-25 | 4.690 | 4.690 | 4.530 | 4.540 | 4.490 | 203,890 |
| 2023-05-24 | 4.730 | 4.740 | 4.670 | 4.720 | 4.668 | 77,262 |
| 2023-05-23 | 4.820 | 4.830 | 4.720 | 4.730 | 4.678 | 190,233 |
| 2023-05-19 | 4.740 | 4.740 | 4.640 | 4.660 | 4.609 | 162,147 |
| 2023-05-18 | 4.700 | 4.700 | 4.630 | 4.680 | 4.628 | 202,266 |
| 2023-05-17 | 4.690 | 4.720 | 4.620 | 4.690 | 4.638 | 200,564 |
| 2023-05-16 | 4.740 | 4.740 | 4.640 | 4.650 | 4.599 | 130,004 |
| 2023-05-15 | 4.710 | 4.790 | 4.710 | 4.750 | 4.698 | 494,875 |
| 2023-05-12 | 4.930 | 5.030 | 4.690 | 4.720 | 4.668 | 232,057 |
| 2023-05-11 | 4.860 | 4.920 | 4.780 | 4.910 | 4.856 | 168,608 |
| 2023-05-10 | 5.090 | 5.090 | 4.800 | 4.850 | 4.796 | 385,111 |
| 2023-05-09 | 5.340 | 5.340 | 5.040 | 5.060 | 5.004 | 625,169 |
| 2023-05-08 | 5.800 | 5.840 | 5.740 | 5.780 | 5.716 | 215,938 |
| 2023-05-05 | 5.590 | 5.750 | 5.590 | 5.730 | 5.667 | 44,979 |
| 2023-05-04 | 5.550 | 5.560 | 5.490 | 5.490 | 5.429 | 12,340 |
| 2023-05-03 | 5.530 | 5.580 | 5.470 | 5.470 | 5.410 | 58,475 |
| 2023-05-02 | 5.700 | 5.700 | 5.520 | 5.530 | 5.469 | 53,458 |
| 2023-05-01 | 5.830 | 5.840 | 5.750 | 5.750 | 5.686 | 27,476 |
| 2023-04-28 | 5.700 | 5.810 | 5.690 | 5.810 | 5.746 | 21,712 |
| 2023-04-27 | 5.600 | 5.690 | 5.600 | 5.680 | 5.617 | 17,821 |
| 2023-04-26 | 5.440 | 5.560 | 5.440 | 5.510 | 5.449 | 20,202 |
| 2023-04-25 | 5.610 | 5.620 | 5.490 | 5.500 | 5.439 | 40,843 |
| 2023-04-24 | 5.730 | 5.730 | 5.620 | 5.700 | 5.637 | 41,486 |
| 2023-04-21 | 5.660 | 5.690 | 5.600 | 5.690 | 5.627 | 13,989 |
| 2023-04-20 | 5.740 | 5.740 | 5.620 | 5.640 | 5.578 | 19,900 |
| 2023-04-19 | 5.750 | 5.810 | 5.670 | 5.770 | 5.706 | 18,651 |
| 2023-04-18 | 5.930 | 5.950 | 5.850 | 5.850 | 5.785 | 10,809 |
| 2023-04-17 | 5.890 | 5.950 | 5.870 | 5.910 | 5.845 | 21,897 |
| 2023-04-14 | 5.790 | 5.880 | 5.780 | 5.880 | 5.815 | 7,747 |
| 2023-04-13 | 5.630 | 5.780 | 5.630 | 5.770 | 5.706 | 13,287 |
| 2023-04-12 | 5.630 | 5.780 | 5.620 | 5.630 | 5.568 | 30,882 |
| 2023-04-11 | 5.810 | 5.830 | 5.610 | 5.640 | 5.578 | 14,941 |
| 2023-04-10 | 5.720 | 5.720 | 5.640 | 5.720 | 5.657 | 12,875 |
| 2023-04-06 | 5.550 | 5.750 | 5.540 | 5.730 | 5.667 | 13,492 |
| 2023-04-05 | 5.740 | 5.740 | 5.610 | 5.650 | 5.588 | 19,553 |
| 2023-04-04 | 5.750 | 5.810 | 5.740 | 5.770 | 5.706 | 11,482 |
| 2023-04-03 | 5.750 | 5.790 | 5.730 | 5.780 | 5.716 | 4,254 |
| 2023-03-31 | 5.680 | 5.840 | 5.680 | 5.840 | 5.775 | 22,250 |
| 2023-03-30 | 5.720 | 5.740 | 5.670 | 5.700 | 5.637 | 11,278 |
| 2023-03-29 | 5.650 | 5.710 | 5.620 | 5.660 | 5.597 | 32,939 |
| 2023-03-28 | 5.580 | 5.600 | 5.540 | 5.570 | 5.508 | 23,104 |
| 2023-03-27 | 5.770 | 5.770 | 5.590 | 5.590 | 5.528 | 16,836 |
| 2023-03-24 | 5.540 | 5.680 | 5.480 | 5.680 | 5.617 | 12,803 |
| 2023-03-23 | 5.610 | 5.720 | 5.520 | 5.580 | 5.518 | 47,072 |
| 2023-03-22 | 5.860 | 5.880 | 5.700 | 5.710 | 5.647 | 13,427 |
| 2023-03-21 | 5.680 | 5.870 | 5.680 | 5.870 | 5.805 | 22,194 |
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.