PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.440 | 6.440 | 6.300 | 6.300 | 6.230 | 84,404 |
| 2024-11-15 | 6.390 | 6.410 | 6.330 | 6.400 | 6.329 | 49,287 |
| 2024-11-14 | 6.510 | 6.510 | 6.365 | 6.380 | 6.309 | 52,332 |
| 2024-11-13 | 6.420 | 6.550 | 6.420 | 6.510 | 6.438 | 140,006 |
| 2024-11-12 | 6.380 | 6.540 | 6.380 | 6.440 | 6.369 | 102,732 |
| 2024-11-11 | 6.290 | 6.500 | 6.210 | 6.470 | 6.398 | 123,556 |
| 2024-11-08 | 6.090 | 6.190 | 6.090 | 6.180 | 6.112 | 168,598 |
| 2024-11-07 | 6.050 | 6.150 | 6.040 | 6.050 | 5.983 | 68,577 |
| 2024-11-06 | 5.980 | 6.080 | 5.960 | 6.050 | 5.983 | 202,478 |
| 2024-11-05 | 5.840 | 5.905 | 5.830 | 5.890 | 5.825 | 56,046 |
| 2024-11-04 | 5.730 | 5.820 | 5.730 | 5.820 | 5.756 | 33,000 |
| 2024-11-01 | 5.800 | 5.820 | 5.700 | 5.750 | 5.686 | 88,708 |
| 2024-10-31 | 5.870 | 5.940 | 5.870 | 5.920 | 5.855 | 62,508 |
| 2024-10-30 | 5.860 | 5.930 | 5.820 | 5.830 | 5.766 | 120,689 |
| 2024-10-29 | 5.870 | 6.050 | 5.740 | 5.970 | 5.904 | 429,130 |
| 2024-10-28 | 6.170 | 6.240 | 6.140 | 6.240 | 6.171 | 287,369 |
| 2024-10-25 | 6.170 | 6.170 | 6.080 | 6.100 | 6.033 | 74,675 |
| 2024-10-24 | 6.070 | 6.150 | 6.030 | 6.080 | 6.013 | 54,542 |
| 2024-10-23 | 6.010 | 6.130 | 5.990 | 6.040 | 5.973 | 33,342 |
| 2024-10-22 | 5.980 | 6.070 | 5.970 | 6.040 | 5.973 | 53,137 |
| 2024-10-21 | 5.940 | 6.060 | 5.940 | 6.010 | 5.944 | 48,210 |
| 2024-10-18 | 5.920 | 6.050 | 5.890 | 6.040 | 5.973 | 782,632 |
| 2024-10-17 | 6.040 | 6.040 | 5.910 | 5.970 | 5.904 | 35,018 |
| 2024-10-16 | 5.920 | 6.030 | 5.920 | 6.030 | 5.963 | 57,130 |
| 2024-10-15 | 5.950 | 6.030 | 5.870 | 5.950 | 5.884 | 443,083 |
| 2024-10-11 | 5.910 | 6.010 | 5.910 | 6.010 | 5.944 | 59,477 |
| 2024-10-10 | 5.990 | 5.990 | 5.880 | 5.910 | 5.845 | 109,553 |
| 2024-10-09 | 6.030 | 6.110 | 6.030 | 6.100 | 6.033 | 105,347 |
| 2024-10-08 | 6.010 | 6.080 | 5.950 | 6.060 | 5.993 | 64,494 |
| 2024-10-07 | 5.940 | 6.000 | 5.930 | 5.990 | 5.924 | 33,531 |
| 2024-10-04 | 5.870 | 5.930 | 5.840 | 5.930 | 5.864 | 57,091 |
| 2024-10-03 | 5.740 | 5.780 | 5.680 | 5.780 | 5.716 | 24,264 |
| 2024-10-02 | 5.720 | 5.780 | 5.680 | 5.760 | 5.696 | 36,284 |
| 2024-10-01 | 5.800 | 5.880 | 5.700 | 5.790 | 5.726 | 28,892 |
| 2024-09-30 | 5.830 | 5.850 | 5.790 | 5.830 | 5.766 | 53,349 |
| 2024-09-27 | 6.000 | 6.000 | 5.800 | 5.810 | 5.746 | 745,951 |
| 2024-09-26 | 5.860 | 5.990 | 5.860 | 5.980 | 5.914 | 73,686 |
| 2024-09-25 | 5.850 | 5.900 | 5.770 | 5.780 | 5.716 | 60,136 |
| 2024-09-24 | 5.840 | 5.880 | 5.800 | 5.830 | 5.766 | 49,249 |
| 2024-09-23 | 5.750 | 5.870 | 5.750 | 5.790 | 5.726 | 157,647 |
| 2024-09-20 | 5.770 | 5.790 | 5.640 | 5.720 | 5.657 | 1,750 |
| 2024-09-19 | 5.570 | 5.810 | 5.570 | 5.770 | 5.706 | 118,467 |
| 2024-09-18 | 5.290 | 5.500 | 5.290 | 5.450 | 5.390 | 8,160 |
| 2024-09-17 | 5.350 | 5.390 | 5.310 | 5.350 | 5.291 | 34,735 |
| 2024-09-16 | 5.280 | 5.310 | 5.240 | 5.290 | 5.232 | 37,614 |
| 2024-09-13 | 5.230 | 5.270 | 5.220 | 5.220 | 5.162 | 91,211 |
| 2024-09-12 | 5.220 | 5.245 | 5.200 | 5.245 | 5.187 | 28,529 |
| 2024-09-11 | 5.190 | 5.190 | 5.070 | 5.170 | 5.113 | 23,358 |
| 2024-09-10 | 5.100 | 5.150 | 5.020 | 5.140 | 5.083 | 29,712 |
| 2024-09-09 | 5.230 | 5.260 | 5.100 | 5.160 | 5.103 | 80,204 |
| 2024-09-06 | 5.390 | 5.390 | 5.130 | 5.150 | 5.093 | 79,780 |
| 2024-09-05 | 5.420 | 5.450 | 5.320 | 5.380 | 5.321 | 38,153 |
| 2024-09-04 | 5.340 | 5.450 | 5.340 | 5.420 | 5.360 | 39,601 |
| 2024-09-03 | 5.330 | 5.450 | 5.330 | 5.380 | 5.321 | 49,272 |
| 2024-08-30 | 5.470 | 5.470 | 5.370 | 5.420 | 5.360 | 23,598 |
| 2024-08-29 | 5.310 | 5.520 | 5.310 | 5.460 | 5.400 | 71,323 |
| 2024-08-28 | 5.300 | 5.340 | 5.230 | 5.265 | 5.207 | 22,028 |
| 2024-08-27 | 5.330 | 5.400 | 5.330 | 5.340 | 5.281 | 40,723 |
| 2024-08-26 | 5.350 | 5.450 | 5.350 | 5.370 | 5.311 | 45,822 |
| 2024-08-23 | 5.350 | 5.370 | 5.300 | 5.340 | 5.281 | 39,947 |
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.