PayPal CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	4.700	4.830	4.700	4.780	4.728	62,513
2023-09-11	4.680	4.730	4.660	4.710	4.659	55,925
2023-09-08	4.690	4.700	4.580	4.640	4.589	232,611
2023-09-07	4.680	4.710	4.650	4.690	4.639	35,341
2023-09-06	4.790	4.850	4.770	4.770	4.718	46,731
2023-09-05	4.830	4.880	4.820	4.840	4.787	81,608
2023-09-01	4.810	4.840	4.780	4.840	4.787	74,579
2023-08-31	4.800	4.820	4.750	4.760	4.708	73,524
2023-08-30	4.730	4.830	4.730	4.820	4.767	72,398
2023-08-29	4.710	4.770	4.670	4.760	4.708	61,119
2023-08-28	4.690	4.710	4.650	4.690	4.639	82,283
2023-08-25	4.660	4.690	4.570	4.660	4.609	102,338
2023-08-24	4.700	4.700	4.620	4.620	4.569	67,501
2023-08-23	4.650	4.740	4.650	4.700	4.649	85,537
2023-08-22	4.580	4.670	4.530	4.640	4.589	315,888
2023-08-21	4.510	4.550	4.470	4.530	4.480	95,174
2023-08-18	4.380	4.540	4.380	4.520	4.471	93,202
2023-08-17	4.500	4.500	4.420	4.470	4.421	105,574
2023-08-16	4.520	4.580	4.510	4.540	4.490	222,126
2023-08-15	4.760	4.770	4.520	4.530	4.480	253,313
2023-08-14	4.720	4.830	4.700	4.810	4.757	139,032
2023-08-11	4.740	4.760	4.670	4.690	4.639	82,624
2023-08-10	4.750	4.800	4.720	4.780	4.728	122,540
2023-08-09	4.810	4.830	4.720	4.730	4.678	64,128
2023-08-08	4.850	4.860	4.760	4.810	4.757	193,232
2023-08-04	4.920	4.940	4.770	4.770	4.718	251,965
2023-08-03	5.080	5.080	4.880	4.880	4.827	708,196
2023-08-02	5.610	5.700	5.530	5.580	5.519	160,997
2023-08-01	5.800	5.820	5.680	5.750	5.687	102,550
2023-07-31	5.750	5.820	5.730	5.780	5.717	122,267
2023-07-28	5.570	5.650	5.550	5.630	5.568	48,890
2023-07-27	5.660	5.710	5.470	5.500	5.440	83,490
2023-07-26	5.550	5.610	5.500	5.580	5.519	113,395
2023-07-25	5.650	5.650	5.570	5.570	5.509	43,988
2023-07-24	5.580	5.630	5.570	5.620	5.559	36,459
2023-07-21	5.540	5.580	5.500	5.570	5.509	44,473
2023-07-20	5.580	5.690	5.540	5.550	5.489	63,793
2023-07-19	5.700	5.710	5.630	5.650	5.588	76,032
2023-07-18	5.600	5.670	5.590	5.670	5.608	72,018
2023-07-17	5.530	5.620	5.490	5.600	5.539	71,792
2023-07-14	5.520	5.550	5.480	5.500	5.440	134,570
2023-07-13	5.410	5.550	5.410	5.520	5.460	324,600
2023-07-12	5.470	5.490	5.360	5.380	5.321	59,676
2023-07-11	5.310	5.390	5.290	5.390	5.331	83,810
2023-07-10	5.150	5.280	5.110	5.270	5.212	184,685
2023-07-07	5.040	5.150	5.040	5.090	5.034	54,613
2023-07-06	5.160	5.170	5.010	5.050	4.995	84,967
2023-07-05	5.170	5.260	5.100	5.260	5.202	154,321
2023-07-04	5.060	5.240	5.060	5.160	5.104	35,248
2023-06-30	5.060	5.110	5.030	5.100	5.044	63,423
2023-06-29	5.050	5.140	5.010	5.020	4.965	49,782
2023-06-28	5.040	5.070	5.010	5.040	4.985	37,528
2023-06-27	5.050	5.120	5.040	5.060	5.005	49,302
2023-06-26	5.110	5.140	5.070	5.070	5.015	48,345
2023-06-23	5.100	5.200	5.030	5.120	5.064	142,081
2023-06-22	5.150	5.240	5.120	5.240	5.183	35,367
2023-06-21	5.250	5.280	5.140	5.210	5.153	93,365
2023-06-20	5.220	5.280	5.120	5.270	5.212	206,078
2023-06-19	5.100	5.190	5.070	5.170	5.113	45,579
2023-06-16	5.040	5.120	4.980	5.060	5.005	134,454

← NewerPage 14 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0100 CAD
2026-06-04	0.0100 CAD
2026-03-04	0.0100 CAD
2025-11-19	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.