PayPal CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.590	5.630	5.540	5.600	5.538	4,068
2023-03-17	5.640	5.670	5.570	5.570	5.508	17,986
2023-03-16	5.570	5.720	5.570	5.690	5.627	29,827
2023-03-15	5.560	5.650	5.500	5.650	5.588	24,294
2023-03-14	5.650	5.710	5.560	5.640	5.578	16,064
2023-03-13	5.510	5.650	5.440	5.580	5.518	25,410
2023-03-10	5.650	5.750	5.600	5.630	5.568	17,876
2023-03-09	5.910	6.040	5.810	5.810	5.746	44,937
2023-03-08	5.720	5.830	5.720	5.830	5.766	10,511
2023-03-07	5.770	5.830	5.720	5.740	5.677	10,252
2023-03-06	5.880	5.950	5.880	5.910	5.845	29,763
2023-03-03	5.700	5.850	5.700	5.850	5.785	32,549
2023-03-02	5.580	5.700	5.580	5.680	5.617	14,324
2023-03-01	5.670	5.700	5.630	5.670	5.607	10,579
2023-02-28	5.650	5.710	5.610	5.640	5.578	39,233
2023-02-27	5.650	5.700	5.630	5.640	5.578	19,519
2023-02-24	5.650	5.670	5.590	5.650	5.588	33,238
2023-02-23	5.810	5.860	5.650	5.780	5.716	29,675
2023-02-22	5.820	5.820	5.750	5.800	5.736	22,687
2023-02-21	5.680	5.790	5.680	5.780	5.716	39,078
2023-02-17	5.850	5.850	5.670	5.730	5.667	42,856
2023-02-16	5.920	6.030	5.870	5.900	5.835	32,903
2023-02-15	5.900	6.020	5.900	6.000	5.934	46,467
2023-02-14	6.050	6.050	5.850	5.940	5.874	60,373
2023-02-13	6.230	6.230	6.040	6.070	6.003	25,616
2023-02-10	6.040	6.320	6.000	6.190	6.122	157,393
2023-02-09	6.230	6.250	6.010	6.030	5.963	172,299
2023-02-08	6.280	6.300	6.110	6.130	6.062	36,739
2023-02-07	6.340	6.420	6.230	6.400	6.329	50,086
2023-02-06	6.420	6.420	6.300	6.330	6.260	40,193
2023-02-03	6.550	6.740	6.550	6.580	6.507	204,537
2023-02-02	6.610	6.790	6.590	6.680	6.606	132,911
2023-02-01	6.260	6.410	6.130	6.340	6.270	39,839
2023-01-31	6.180	6.270	6.140	6.230	6.161	28,479
2023-01-30	6.250	6.250	6.120	6.130	6.062	35,965
2023-01-27	6.210	6.320	6.190	6.290	6.220	30,136
2023-01-26	6.180	6.200	6.040	6.200	6.131	38,099
2023-01-25	6.080	6.080	5.930	6.060	5.993	36,872
2023-01-24	6.110	6.150	6.060	6.100	6.033	31,823
2023-01-23	5.940	6.130	5.910	6.090	6.023	46,291
2023-01-20	5.850	6.070	5.850	6.070	6.003	22,004
2023-01-19	5.920	5.950	5.840	5.910	5.845	23,916
2023-01-18	6.190	6.190	5.930	5.950	5.884	23,098
2023-01-17	6.140	6.200	6.060	6.150	6.082	45,257
2023-01-16	6.110	6.190	6.100	6.190	6.122	13,686
2023-01-13	6.070	6.140	6.010	6.120	6.052	27,767
2023-01-12	6.100	6.170	6.010	6.150	6.082	30,508
2023-01-11	6.000	6.100	6.000	6.040	5.973	22,028
2023-01-10	5.940	6.000	5.890	5.980	5.914	9,904
2023-01-09	5.910	6.060	5.910	5.910	5.845	21,501
2023-01-06	5.760	5.910	5.690	5.900	5.835	32,868
2023-01-05	5.880	5.940	5.820	5.880	5.815	35,116
2023-01-04	5.890	6.020	5.800	5.970	5.904	81,560
2023-01-03	5.690	5.790	5.670	5.720	5.657	43,226
2022-12-30	5.380	5.480	5.350	5.460	5.400	36,400
2022-12-29	5.340	5.430	5.340	5.430	5.370	38,234
2022-12-28	5.200	5.350	5.150	5.150	5.093	69,556
2022-12-23	5.180	5.330	5.180	5.300	5.241	34,916
2022-12-22	5.220	5.300	5.120	5.280	5.222	87,858
2022-12-21	5.270	5.410	5.270	5.340	5.281	43,347

← NewerPage 16 of 21 · 1,259 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.