PayPal CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	5.300	5.390	5.250	5.300	5.241	38,133
2022-12-19	5.280	5.360	5.250	5.330	5.271	27,930
2022-12-16	5.390	5.390	5.280	5.350	5.291	106,707
2022-12-15	5.520	5.520	5.360	5.360	5.301	33,611
2022-12-14	5.690	5.730	5.530	5.610	5.548	24,987
2022-12-13	5.890	5.970	5.620	5.690	5.627	79,485
2022-12-12	5.590	5.700	5.590	5.690	5.627	101,621
2022-12-09	5.650	5.740	5.650	5.660	5.597	26,120
2022-12-08	5.670	5.820	5.670	5.730	5.667	226,291
2022-12-07	5.500	5.790	5.490	5.720	5.657	111,934
2022-12-06	5.700	5.700	5.510	5.570	5.508	41,502
2022-12-05	5.740	5.800	5.630	5.690	5.627	78,734
2022-12-02	5.970	5.970	5.760	5.770	5.706	88,678
2022-12-01	6.060	6.200	6.020	6.040	5.973	24,811
2022-11-30	5.960	6.110	5.800	6.040	5.973	126,944
2022-11-29	6.180	6.190	5.940	5.940	5.874	20,967
2022-11-28	6.210	6.360	6.150	6.160	6.092	32,473
2022-11-25	6.140	6.210	6.120	6.170	6.102	6,122
2022-11-24	6.300	6.300	6.000	6.200	6.131	686
2022-11-23	6.170	6.250	6.100	6.210	6.141	24,523
2022-11-22	6.220	6.220	5.860	6.180	6.112	46,211
2022-11-21	6.490	6.500	6.230	6.230	6.161	49,034
2022-11-18	6.670	6.670	6.510	6.560	6.487	18,608
2022-11-17	6.500	6.730	6.430	6.610	6.537	31,220
2022-11-16	6.950	6.950	6.640	6.690	6.616	23,561
2022-11-15	7.100	7.110	6.890	6.920	6.844	49,174
2022-11-14	6.950	7.010	6.880	6.900	6.824	17,822
2022-11-11	6.710	7.110	6.700	7.010	6.933	177,034
2022-11-10	6.450	6.680	6.450	6.680	6.606	89,376
2022-11-09	6.160	6.180	6.020	6.080	6.013	37,293
2022-11-08	6.020	6.430	6.020	6.270	6.201	40,011
2022-11-07	5.870	6.040	5.870	6.020	5.953	34,320
2022-11-04	5.800	5.840	5.520	5.840	5.775	131,111
2022-11-03	6.020	6.040	5.850	5.930	5.864	26,815
2022-11-02	6.380	6.470	6.160	6.160	6.092	25,957
2022-11-01	6.540	6.580	6.410	6.440	6.369	38,552
2022-10-31	6.600	6.600	6.390	6.480	6.408	23,604
2022-10-28	6.600	6.770	6.550	6.680	6.606	48,289
2022-10-27	6.910	6.930	6.740	6.750	6.675	45,534
2022-10-26	6.840	7.070	6.830	6.840	6.764	38,463
2022-10-25	6.640	6.930	6.640	6.880	6.804	44,605
2022-10-24	6.480	6.490	6.280	6.450	6.379	19,242
2022-10-21	6.510	6.540	6.400	6.480	6.408	29,240
2022-10-20	6.700	6.790	6.510	6.540	6.468	13,357
2022-10-19	6.520	6.600	6.510	6.510	6.438	4,051
2022-10-18	6.750	6.800	6.550	6.590	6.517	48,770
2022-10-17	6.420	6.550	6.420	6.540	6.468	18,196
2022-10-14	6.590	6.600	6.230	6.250	6.181	27,011
2022-10-13	6.210	6.560	6.210	6.490	6.418	29,482
2022-10-12	6.390	6.580	6.380	6.490	6.418	25,059
2022-10-11	6.550	6.550	6.190	6.430	6.359	41,089
2022-10-07	7.200	7.200	6.970	6.980	6.903	13,811
2022-10-06	7.180	7.380	7.180	7.310	7.229	44,201
2022-10-05	7.020	7.340	7.020	7.230	7.150	18,322
2022-10-04	7.020	7.200	7.020	7.200	7.120	32,729
2022-10-03	6.650	6.800	6.650	6.760	6.685	11,679
2022-09-30	6.760	6.940	6.700	6.700	6.626	14,060
2022-09-29	6.970	6.970	6.800	6.860	6.784	25,450
2022-09-28	6.630	7.100	6.630	7.080	7.002	41,903
2022-09-27	6.700	6.810	6.570	6.630	6.557	96,416

← NewerPage 17 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.