PayPal CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	5.520	5.600	5.400	5.570	5.508	18,345
2022-06-28	5.930	5.990	5.580	5.610	5.548	84,819
2022-06-27	6.110	6.110	5.850	5.890	5.825	54,139
2022-06-24	5.860	6.120	5.810	6.050	5.983	44,446
2022-06-23	5.670	5.760	5.570	5.760	5.696	27,695
2022-06-22	5.530	5.800	5.530	5.670	5.607	15,829
2022-06-21	5.860	5.860	5.610	5.610	5.548	44,950
2022-06-20	5.830	5.840	5.660	5.830	5.766	7,491
2022-06-17	5.560	5.730	5.500	5.690	5.627	53,485
2022-06-16	5.710	5.710	5.510	5.550	5.489	33,516
2022-06-15	5.650	5.930	5.650	5.890	5.825	23,206
2022-06-14	5.820	5.830	5.570	5.650	5.588	58,306
2022-06-13	6.010	6.030	5.730	5.760	5.696	69,062
2022-06-10	6.350	6.350	6.100	6.160	6.092	39,881
2022-06-09	6.740	6.830	6.550	6.580	6.507	38,664
2022-06-08	6.890	6.930	6.800	6.830	6.755	11,385
2022-06-07	6.650	6.930	6.600	6.930	6.853	28,433
2022-06-06	6.920	6.920	6.750	6.790	6.715	20,773
2022-06-03	6.780	6.870	6.700	6.760	6.685	21,686
2022-06-02	6.530	6.910	6.530	6.910	6.834	44,791
2022-06-01	6.700	6.750	6.400	6.450	6.379	30,671
2022-05-31	6.660	6.720	6.500	6.640	6.567	27,618
2022-05-30	6.430	6.830	6.430	6.790	6.715	12,051
2022-05-27	6.380	6.680	6.380	6.610	6.537	56,142
2022-05-26	6.300	6.330	6.240	6.260	6.191	46,330
2022-05-25	6.140	6.280	6.020	6.230	6.161	22,884
2022-05-24	6.280	6.280	6.020	6.150	6.082	21,222
2022-05-20	6.490	6.500	6.070	6.300	6.230	53,075
2022-05-19	5.940	6.420	5.940	6.320	6.250	50,607
2022-05-18	6.140	6.240	6.000	6.010	5.944	43,284
2022-05-17	6.270	6.300	6.050	6.200	6.131	20,834
2022-05-16	6.170	6.180	5.990	6.050	5.983	22,625
2022-05-13	5.990	6.170	5.990	6.170	6.102	55,908
2022-05-12	5.850	5.970	5.620	5.800	5.736	75,970
2022-05-11	6.120	6.160	5.860	5.870	5.805	31,385
2022-05-10	6.420	6.420	5.970	6.160	6.092	44,804
2022-05-09	6.250	6.380	6.150	6.220	6.151	45,265
2022-05-06	6.620	6.620	6.320	6.390	6.319	45,069
2022-05-05	7.090	7.090	6.590	6.680	6.606	70,187
2022-05-04	7.020	7.220	6.810	7.220	7.140	32,758
2022-05-03	7.200	7.200	7.020	7.080	7.002	63,544
2022-05-02	6.920	7.200	6.890	7.140	7.061	189,727
2022-04-29	7.140	7.370	6.880	6.890	6.814	95,963
2022-04-28	6.670	7.250	6.600	7.200	7.120	291,038
2022-04-27	6.580	6.760	6.420	6.470	6.398	52,858
2022-04-26	6.840	6.840	6.550	6.550	6.478	84,470
2022-04-25	6.710	6.860	6.690	6.850	6.774	58,317
2022-04-22	7.020	7.060	6.730	6.760	6.685	100,155
2022-04-21	7.560	7.640	6.970	7.030	6.952	175,336
2022-04-20	8.010	8.010	7.400	7.450	7.368	134,004
2022-04-19	7.800	8.190	7.800	8.120	8.030	53,471
2022-04-18	8.010	8.050	7.770	7.850	7.763	57,949
2022-04-14	8.220	8.240	7.990	8.000	7.912	33,548
2022-04-13	8.050	8.270	8.030	8.240	8.149	45,597
2022-04-12	8.790	8.800	8.440	8.480	8.386	364,368
2022-04-11	8.620	8.710	8.500	8.580	8.485	23,654
2022-04-08	8.750	8.870	8.630	8.700	8.604	22,645
2022-04-07	8.790	8.950	8.630	8.840	8.742	30,623
2022-04-06	9.070	9.070	8.690	8.800	8.703	70,487
2022-04-05	9.560	9.560	9.170	9.220	9.118	62,250

← NewerPage 19 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.