PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 4.960 | 5.100 | 4.960 | 5.100 | 5.044 | 39,224 |
| 2025-08-05 | 5.000 | 5.020 | 4.950 | 4.980 | 4.925 | 37,755 |
| 2025-08-01 | 5.000 | 5.000 | 4.890 | 4.930 | 4.876 | 107,243 |
| 2025-07-31 | 5.120 | 5.130 | 5.020 | 5.040 | 4.984 | 102,660 |
| 2025-07-30 | 5.340 | 5.340 | 5.100 | 5.120 | 5.063 | 199,595 |
| 2025-07-29 | 5.300 | 5.380 | 5.180 | 5.250 | 5.192 | 375,368 |
| 2025-07-28 | 5.790 | 5.840 | 5.710 | 5.760 | 5.696 | 64,407 |
| 2025-07-25 | 5.750 | 5.780 | 5.690 | 5.730 | 5.667 | 107,758 |
| 2025-07-24 | 5.660 | 5.770 | 5.660 | 5.710 | 5.647 | 99,395 |
| 2025-07-23 | 5.620 | 5.670 | 5.580 | 5.640 | 5.578 | 31,413 |
| 2025-07-22 | 5.520 | 5.590 | 5.520 | 5.590 | 5.528 | 31,361 |
| 2025-07-21 | 5.490 | 5.590 | 5.490 | 5.500 | 5.439 | 21,610 |
| 2025-07-18 | 5.450 | 5.450 | 5.390 | 5.430 | 5.370 | 25,680 |
| 2025-07-17 | 5.350 | 5.440 | 5.340 | 5.410 | 5.350 | 14,609 |
| 2025-07-16 | 5.420 | 5.420 | 5.270 | 5.370 | 5.311 | 53,293 |
| 2025-07-15 | 5.390 | 5.420 | 5.360 | 5.360 | 5.301 | 29,425 |
| 2025-07-14 | 5.290 | 5.450 | 5.280 | 5.410 | 5.350 | 86,244 |
| 2025-07-11 | 5.530 | 5.530 | 5.210 | 5.260 | 5.202 | 185,827 |
| 2025-07-10 | 5.430 | 5.590 | 5.430 | 5.550 | 5.489 | 21,170 |
| 2025-07-09 | 5.520 | 5.550 | 5.470 | 5.490 | 5.429 | 13,299 |
| 2025-07-08 | 5.660 | 5.660 | 5.480 | 5.500 | 5.439 | 28,806 |
| 2025-07-07 | 5.570 | 5.640 | 5.570 | 5.600 | 5.538 | 25,075 |
| 2025-07-04 | 5.610 | 5.650 | 5.500 | 5.500 | 5.439 | 9,451 |
| 2025-07-03 | 5.610 | 5.610 | 5.610 | 5.610 | 5.548 | 1,000 |
| 2025-07-02 | 5.500 | 5.630 | 5.500 | 5.600 | 5.538 | 50,127 |
| 2025-06-30 | 5.440 | 5.480 | 5.430 | 5.470 | 5.410 | 38,272 |
| 2025-06-27 | 5.380 | 5.420 | 5.350 | 5.420 | 5.360 | 23,646 |
| 2025-06-26 | 5.350 | 5.380 | 5.280 | 5.370 | 5.311 | 36,767 |
| 2025-06-25 | 5.450 | 5.450 | 5.330 | 5.380 | 5.321 | 29,552 |
| 2025-06-24 | 5.340 | 5.440 | 5.340 | 5.410 | 5.350 | 26,163 |
| 2025-06-23 | 5.200 | 5.290 | 5.150 | 5.290 | 5.232 | 30,821 |
| 2025-06-20 | 4.960 | 5.180 | 4.930 | 5.140 | 5.083 | 86,753 |
| 2025-06-19 | 4.910 | 5.030 | 4.910 | 5.030 | 4.974 | 17,598 |
| 2025-06-18 | 5.200 | 5.240 | 4.960 | 5.040 | 4.984 | 100,004 |
| 2025-06-17 | 5.320 | 5.320 | 5.200 | 5.200 | 5.143 | 32,644 |
| 2025-06-16 | 5.230 | 5.330 | 5.230 | 5.310 | 5.251 | 41,608 |
| 2025-06-13 | 5.330 | 5.450 | 5.200 | 5.200 | 5.143 | 109,752 |
| 2025-06-12 | 5.480 | 5.540 | 5.450 | 5.490 | 5.429 | 121,004 |
| 2025-06-11 | 5.490 | 5.520 | 5.460 | 5.480 | 5.419 | 44,557 |
| 2025-06-10 | 5.430 | 5.540 | 5.420 | 5.490 | 5.429 | 29,501 |
| 2025-06-09 | 5.410 | 5.450 | 5.385 | 5.420 | 5.360 | 44,200 |
| 2025-06-06 | 5.400 | 5.420 | 5.350 | 5.420 | 5.360 | 51,828 |
| 2025-06-05 | 5.380 | 5.410 | 5.310 | 5.340 | 5.281 | 41,063 |
| 2025-06-04 | 5.250 | 5.380 | 5.250 | 5.350 | 5.291 | 57,367 |
| 2025-06-03 | 5.230 | 5.260 | 5.150 | 5.250 | 5.192 | 15,587 |
| 2025-06-02 | 5.060 | 5.220 | 5.060 | 5.220 | 5.162 | 10,145 |
| 2025-05-30 | 5.190 | 5.230 | 5.120 | 5.190 | 5.133 | 24,989 |
| 2025-05-29 | 5.280 | 5.320 | 5.180 | 5.240 | 5.182 | 41,225 |
| 2025-05-28 | 5.230 | 5.300 | 5.230 | 5.250 | 5.192 | 17,050 |
| 2025-05-27 | 5.160 | 5.280 | 5.160 | 5.270 | 5.212 | 24,157 |
| 2025-05-26 | 5.140 | 5.230 | 5.140 | 5.200 | 5.143 | 11,759 |
| 2025-05-23 | 5.170 | 5.170 | 5.140 | 5.160 | 5.103 | 41,604 |
| 2025-05-22 | 5.260 | 5.290 | 5.250 | 5.280 | 5.222 | 7,519 |
| 2025-05-21 | 5.280 | 5.380 | 5.270 | 5.270 | 5.212 | 27,389 |
| 2025-05-20 | 5.340 | 5.360 | 5.300 | 5.360 | 5.301 | 33,398 |
| 2025-05-16 | 5.280 | 5.330 | 5.230 | 5.330 | 5.271 | 13,301 |
| 2025-05-15 | 5.350 | 5.350 | 5.280 | 5.280 | 5.222 | 21,203 |
| 2025-05-14 | 5.360 | 5.400 | 5.330 | 5.370 | 5.311 | 50,592 |
| 2025-05-13 | 5.360 | 5.360 | 5.300 | 5.340 | 5.281 | 24,508 |
| 2025-05-12 | 5.350 | 5.450 | 5.300 | 5.330 | 5.271 | 46,241 |
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.