PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.000 | 5.060 | 4.930 | 5.060 | 5.004 | 167,852 |
| 2025-10-30 | 5.060 | 5.130 | 4.950 | 4.950 | 4.895 | 463,461 |
| 2025-10-29 | 5.450 | 5.450 | 5.060 | 5.080 | 5.024 | 597,639 |
| 2025-10-28 | 5.540 | 5.760 | 5.320 | 5.320 | 5.261 | 1,062,215 |
| 2025-10-27 | 5.130 | 5.220 | 5.120 | 5.130 | 5.073 | 196,106 |
| 2025-10-24 | 5.080 | 5.180 | 5.080 | 5.090 | 5.034 | 87,985 |
| 2025-10-23 | 5.000 | 5.100 | 4.950 | 5.090 | 5.034 | 248,186 |
| 2025-10-22 | 4.910 | 4.910 | 4.910 | 4.910 | 4.856 | 800 |
| 2025-10-21 | 5.070 | 5.120 | 5.020 | 5.100 | 5.044 | 77,213 |
| 2025-10-20 | 4.960 | 5.060 | 4.950 | 5.050 | 4.994 | 71,258 |
| 2025-10-17 | 4.750 | 4.930 | 4.750 | 4.920 | 4.866 | 120,998 |
| 2025-10-16 | 4.990 | 4.990 | 4.770 | 4.830 | 4.777 | 219,606 |
| 2025-10-15 | 5.050 | 5.090 | 4.950 | 4.960 | 4.905 | 295,358 |
| 2025-10-14 | 4.890 | 5.080 | 4.870 | 5.050 | 4.994 | 266,705 |
| 2025-10-10 | 5.590 | 5.600 | 5.090 | 5.100 | 5.044 | 366,255 |
| 2025-10-09 | 5.530 | 5.530 | 5.530 | 5.530 | 5.469 | 100 |
| 2025-10-08 | 5.530 | 5.580 | 5.360 | 5.560 | 5.499 | 227,432 |
| 2025-10-07 | 5.450 | 5.520 | 5.330 | 5.450 | 5.390 | 366,968 |
| 2025-10-06 | 5.090 | 5.240 | 5.080 | 5.200 | 5.143 | 177,000 |
| 2025-10-03 | 5.010 | 5.070 | 4.950 | 5.050 | 4.994 | 190,540 |
| 2025-10-02 | 4.880 | 5.040 | 4.880 | 5.040 | 4.984 | 92,745 |
| 2025-10-01 | 4.840 | 4.950 | 4.830 | 4.870 | 4.816 | 192,465 |
| 2025-09-30 | 5.130 | 5.130 | 4.890 | 4.900 | 4.846 | 296,297 |
| 2025-09-29 | 4.980 | 5.210 | 4.960 | 5.100 | 5.044 | 226,586 |
| 2025-09-26 | 4.910 | 4.930 | 4.860 | 4.910 | 4.856 | 45,113 |
| 2025-09-25 | 4.950 | 4.950 | 4.840 | 4.870 | 4.816 | 62,915 |
| 2025-09-24 | 4.970 | 5.010 | 4.950 | 4.960 | 4.905 | 63,781 |
| 2025-09-23 | 4.930 | 5.030 | 4.900 | 4.920 | 4.866 | 47,456 |
| 2025-09-22 | 4.950 | 4.970 | 4.910 | 4.940 | 4.885 | 96,462 |
| 2025-09-19 | 5.060 | 5.060 | 4.970 | 4.990 | 4.935 | 152,328 |
| 2025-09-18 | 5.130 | 5.130 | 4.990 | 5.030 | 4.974 | 348,063 |
| 2025-09-17 | 4.860 | 5.060 | 4.860 | 5.000 | 4.945 | 622,961 |
| 2025-09-16 | 4.930 | 4.930 | 4.830 | 4.890 | 4.836 | 92,088 |
| 2025-09-15 | 4.900 | 4.970 | 4.890 | 4.910 | 4.856 | 34,049 |
| 2025-09-12 | 4.880 | 4.930 | 4.880 | 4.900 | 4.846 | 30,181 |
| 2025-09-11 | 4.770 | 4.920 | 4.770 | 4.920 | 4.866 | 83,333 |
| 2025-09-10 | 4.950 | 4.970 | 4.770 | 4.810 | 4.757 | 534,727 |
| 2025-09-09 | 5.000 | 5.000 | 4.940 | 4.960 | 4.905 | 62,802 |
| 2025-09-08 | 5.030 | 5.030 | 4.970 | 4.980 | 4.925 | 35,467 |
| 2025-09-05 | 5.010 | 5.100 | 4.990 | 4.990 | 4.935 | 32,346 |
| 2025-09-04 | 5.120 | 5.120 | 4.840 | 5.000 | 4.945 | 67,693 |
| 2025-09-03 | 5.010 | 5.100 | 5.010 | 5.100 | 5.044 | 18,560 |
| 2025-09-02 | 4.990 | 5.070 | 4.980 | 5.070 | 5.014 | 32,064 |
| 2025-08-29 | 5.130 | 5.170 | 5.110 | 5.130 | 5.073 | 12,072 |
| 2025-08-28 | 5.100 | 5.140 | 5.100 | 5.130 | 5.073 | 25,110 |
| 2025-08-27 | 5.000 | 5.100 | 5.000 | 5.100 | 5.044 | 19,750 |
| 2025-08-26 | 5.090 | 5.130 | 5.090 | 5.130 | 5.073 | 20,465 |
| 2025-08-25 | 5.120 | 5.120 | 5.060 | 5.090 | 5.034 | 34,160 |
| 2025-08-22 | 4.980 | 5.130 | 4.980 | 5.100 | 5.044 | 75,691 |
| 2025-08-21 | 5.000 | 5.000 | 4.900 | 4.930 | 4.876 | 67,324 |
| 2025-08-20 | 5.040 | 5.040 | 4.960 | 4.980 | 4.925 | 40,983 |
| 2025-08-19 | 5.120 | 5.160 | 5.040 | 5.040 | 4.984 | 93,725 |
| 2025-08-18 | 5.110 | 5.120 | 5.080 | 5.100 | 5.044 | 27,108 |
| 2025-08-15 | 5.100 | 5.130 | 5.070 | 5.080 | 5.024 | 36,172 |
| 2025-08-14 | 5.130 | 5.130 | 5.000 | 5.060 | 5.004 | 185,230 |
| 2025-08-13 | 4.980 | 5.180 | 4.980 | 5.160 | 5.103 | 78,833 |
| 2025-08-12 | 4.940 | 5.020 | 4.940 | 4.980 | 4.925 | 37,911 |
| 2025-08-11 | 4.940 | 5.020 | 4.910 | 4.920 | 4.866 | 68,872 |
| 2025-08-08 | 5.030 | 5.030 | 4.950 | 4.960 | 4.905 | 48,140 |
| 2025-08-07 | 5.100 | 5.120 | 4.970 | 5.010 | 4.955 | 73,984 |
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.