PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 6.700 | 6.870 | 6.540 | 6.540 | 6.468 | 155,062 |
| 2022-09-23 | 6.700 | 6.770 | 6.650 | 6.740 | 6.666 | 114,069 |
| 2022-09-22 | 7.010 | 7.050 | 6.750 | 6.810 | 6.735 | 97,162 |
| 2022-09-21 | 7.160 | 7.360 | 7.090 | 7.090 | 7.012 | 11,780 |
| 2022-09-20 | 7.220 | 7.230 | 7.000 | 7.120 | 7.041 | 41,614 |
| 2022-09-19 | 7.260 | 7.360 | 7.200 | 7.360 | 7.279 | 12,699 |
| 2022-09-16 | 7.330 | 7.330 | 7.150 | 7.270 | 7.190 | 22,271 |
| 2022-09-15 | 7.660 | 7.690 | 7.450 | 7.490 | 7.407 | 19,801 |
| 2022-09-14 | 7.490 | 7.580 | 7.410 | 7.580 | 7.496 | 65,480 |
| 2022-09-13 | 7.350 | 7.550 | 7.270 | 7.400 | 7.318 | 32,077 |
| 2022-09-12 | 7.540 | 7.680 | 7.530 | 7.600 | 7.516 | 68,443 |
| 2022-09-09 | 7.500 | 7.550 | 7.430 | 7.440 | 7.358 | 39,928 |
| 2022-09-08 | 7.300 | 7.470 | 7.300 | 7.430 | 7.348 | 85,217 |
| 2022-09-07 | 7.200 | 7.380 | 7.190 | 7.360 | 7.279 | 7,272 |
| 2022-09-06 | 7.010 | 7.150 | 6.960 | 7.150 | 7.071 | 16,452 |
| 2022-09-02 | 7.240 | 7.290 | 7.040 | 7.080 | 7.002 | 19,301 |
| 2022-09-01 | 7.150 | 7.210 | 6.980 | 7.210 | 7.130 | 15,661 |
| 2022-08-31 | 7.370 | 7.470 | 7.250 | 7.270 | 7.190 | 37,665 |
| 2022-08-30 | 7.330 | 7.330 | 7.070 | 7.130 | 7.051 | 14,381 |
| 2022-08-29 | 7.110 | 7.250 | 7.050 | 7.180 | 7.101 | 33,391 |
| 2022-08-26 | 7.540 | 7.570 | 7.200 | 7.230 | 7.150 | 43,939 |
| 2022-08-25 | 7.370 | 7.500 | 7.360 | 7.500 | 7.417 | 15,125 |
| 2022-08-24 | 7.330 | 7.440 | 7.280 | 7.290 | 7.209 | 25,077 |
| 2022-08-23 | 7.200 | 7.390 | 7.170 | 7.240 | 7.160 | 19,444 |
| 2022-08-22 | 7.280 | 7.400 | 7.230 | 7.270 | 7.190 | 25,231 |
| 2022-08-19 | 7.640 | 7.640 | 7.450 | 7.500 | 7.417 | 37,124 |
| 2022-08-18 | 7.720 | 7.810 | 7.540 | 7.780 | 7.694 | 18,841 |
| 2022-08-17 | 7.810 | 7.850 | 7.700 | 7.720 | 7.635 | 21,946 |
| 2022-08-16 | 7.950 | 8.010 | 7.800 | 7.950 | 7.862 | 34,843 |
| 2022-08-15 | 7.850 | 7.930 | 7.800 | 7.890 | 7.803 | 48,203 |
| 2022-08-12 | 7.770 | 7.900 | 7.770 | 7.840 | 7.753 | 27,046 |
| 2022-08-11 | 7.910 | 7.910 | 7.620 | 7.690 | 7.605 | 114,720 |
| 2022-08-10 | 7.670 | 7.700 | 7.500 | 7.700 | 7.615 | 94,169 |
| 2022-08-09 | 7.380 | 7.440 | 7.270 | 7.360 | 7.279 | 41,629 |
| 2022-08-08 | 7.450 | 7.710 | 7.400 | 7.480 | 7.397 | 84,483 |
| 2022-08-05 | 7.430 | 7.500 | 7.380 | 7.430 | 7.348 | 25,655 |
| 2022-08-04 | 7.640 | 7.640 | 7.390 | 7.550 | 7.467 | 65,928 |
| 2022-08-03 | 7.840 | 7.910 | 7.570 | 7.630 | 7.546 | 202,331 |
| 2022-08-02 | 6.750 | 7.060 | 6.750 | 6.950 | 6.873 | 53,678 |
| 2022-07-29 | 6.720 | 6.800 | 6.640 | 6.710 | 6.636 | 25,575 |
| 2022-07-28 | 6.700 | 6.700 | 6.500 | 6.660 | 6.586 | 18,635 |
| 2022-07-27 | 6.440 | 6.750 | 6.340 | 6.700 | 6.626 | 106,001 |
| 2022-07-26 | 6.070 | 6.080 | 5.960 | 6.000 | 5.934 | 23,212 |
| 2022-07-25 | 6.260 | 6.390 | 6.140 | 6.360 | 6.290 | 14,719 |
| 2022-07-22 | 6.470 | 6.500 | 6.260 | 6.270 | 6.201 | 18,042 |
| 2022-07-21 | 6.170 | 6.500 | 6.170 | 6.450 | 6.379 | 42,325 |
| 2022-07-20 | 6.000 | 6.250 | 6.000 | 6.250 | 6.181 | 48,309 |
| 2022-07-19 | 5.860 | 6.060 | 5.830 | 6.060 | 5.993 | 30,293 |
| 2022-07-18 | 5.870 | 5.950 | 5.760 | 5.780 | 5.716 | 33,700 |
| 2022-07-15 | 5.530 | 5.760 | 5.530 | 5.740 | 5.677 | 5,572 |
| 2022-07-14 | 5.510 | 5.510 | 5.370 | 5.420 | 5.360 | 21,933 |
| 2022-07-13 | 5.410 | 5.590 | 5.350 | 5.580 | 5.518 | 8,612 |
| 2022-07-12 | 5.600 | 5.620 | 5.540 | 5.570 | 5.508 | 16,162 |
| 2022-07-11 | 5.620 | 5.660 | 5.460 | 5.490 | 5.429 | 18,412 |
| 2022-07-08 | 5.750 | 5.820 | 5.660 | 5.730 | 5.667 | 16,550 |
| 2022-07-07 | 5.750 | 5.840 | 5.670 | 5.830 | 5.766 | 18,607 |
| 2022-07-06 | 5.800 | 5.880 | 5.670 | 5.720 | 5.657 | 13,461 |
| 2022-07-05 | 5.420 | 5.790 | 5.350 | 5.780 | 5.716 | 10,510 |
| 2022-07-04 | 5.500 | 5.620 | 5.400 | 5.620 | 5.558 | 5,308 |
| 2022-06-30 | 5.450 | 5.510 | 5.250 | 5.420 | 5.360 | 21,637 |
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.