PayPal CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-09 | 5.250 | 5.250 | 5.180 | 5.190 | 5.133 | 15,880 |
| 2025-05-08 | 5.130 | 5.220 | 5.130 | 5.190 | 5.133 | 40,340 |
| 2025-05-07 | 5.070 | 5.080 | 5.000 | 5.080 | 5.024 | 11,952 |
| 2025-05-06 | 5.010 | 5.050 | 5.010 | 5.030 | 4.974 | 8,120 |
| 2025-05-05 | 4.950 | 5.110 | 4.950 | 5.060 | 5.004 | 90,026 |
| 2025-05-02 | 4.860 | 5.000 | 4.860 | 4.950 | 4.895 | 33,980 |
| 2025-05-01 | 4.850 | 4.860 | 4.800 | 4.840 | 4.787 | 14,800 |
| 2025-04-30 | 4.750 | 4.860 | 4.700 | 4.850 | 4.796 | 118,894 |
| 2025-04-29 | 4.860 | 4.950 | 4.760 | 4.910 | 4.856 | 54,243 |
| 2025-04-28 | 4.840 | 4.850 | 4.740 | 4.800 | 4.747 | 105,440 |
| 2025-04-25 | 4.720 | 4.840 | 4.720 | 4.840 | 4.787 | 49,795 |
| 2025-04-24 | 4.620 | 4.800 | 4.620 | 4.800 | 4.747 | 61,770 |
| 2025-04-23 | 4.570 | 4.740 | 4.570 | 4.630 | 4.579 | 57,049 |
| 2025-04-22 | 4.440 | 4.550 | 4.430 | 4.530 | 4.480 | 21,585 |
| 2025-04-21 | 4.410 | 4.470 | 4.400 | 4.460 | 4.411 | 14,834 |
| 2025-04-17 | 4.410 | 4.530 | 4.410 | 4.510 | 4.460 | 15,751 |
| 2025-04-16 | 4.510 | 4.530 | 4.420 | 4.440 | 4.391 | 25,912 |
| 2025-04-15 | 4.610 | 4.630 | 4.550 | 4.580 | 4.529 | 14,091 |
| 2025-04-14 | 4.680 | 4.720 | 4.570 | 4.610 | 4.559 | 35,005 |
| 2025-04-11 | 4.500 | 4.640 | 4.500 | 4.630 | 4.579 | 32,127 |
| 2025-04-10 | 4.650 | 4.650 | 4.400 | 4.490 | 4.440 | 46,535 |
| 2025-04-09 | 4.190 | 4.740 | 4.190 | 4.740 | 4.688 | 108,452 |
| 2025-04-08 | 4.390 | 4.540 | 4.190 | 4.250 | 4.203 | 71,256 |
| 2025-04-07 | 4.130 | 4.530 | 4.130 | 4.300 | 4.252 | 1,229,820 |
| 2025-04-04 | 4.500 | 4.500 | 4.250 | 4.340 | 4.292 | 116,123 |
| 2025-04-03 | 4.700 | 4.730 | 4.520 | 4.580 | 4.529 | 78,660 |
| 2025-04-02 | 4.800 | 4.980 | 4.800 | 4.980 | 4.925 | 46,151 |
| 2025-04-01 | 4.800 | 4.900 | 4.800 | 4.900 | 4.846 | 65,209 |
| 2025-03-31 | 4.780 | 4.820 | 4.720 | 4.820 | 4.767 | 74,828 |
| 2025-03-28 | 5.060 | 5.060 | 4.800 | 4.810 | 4.757 | 422,292 |
| 2025-03-27 | 5.150 | 5.170 | 5.090 | 5.110 | 5.054 | 15,700 |
| 2025-03-26 | 5.200 | 5.240 | 5.150 | 5.180 | 5.123 | 15,740 |
| 2025-03-25 | 5.330 | 5.330 | 5.210 | 5.250 | 5.192 | 151,241 |
| 2025-03-24 | 5.300 | 5.300 | 5.230 | 5.260 | 5.202 | 43,071 |
| 2025-03-21 | 5.150 | 5.210 | 5.100 | 5.210 | 5.152 | 26,134 |
| 2025-03-20 | 5.180 | 5.240 | 5.140 | 5.170 | 5.113 | 11,009 |
| 2025-03-19 | 5.140 | 5.210 | 5.110 | 5.190 | 5.133 | 41,919 |
| 2025-03-18 | 5.140 | 5.140 | 5.070 | 5.110 | 5.054 | 54,471 |
| 2025-03-17 | 5.110 | 5.200 | 5.060 | 5.160 | 5.103 | 36,179 |
| 2025-03-14 | 5.080 | 5.110 | 5.020 | 5.110 | 5.054 | 57,564 |
| 2025-03-13 | 5.100 | 5.100 | 4.940 | 4.970 | 4.915 | 51,217 |
| 2025-03-12 | 5.060 | 5.110 | 5.040 | 5.090 | 5.034 | 35,353 |
| 2025-03-11 | 5.030 | 5.100 | 4.980 | 5.050 | 4.994 | 66,713 |
| 2025-03-10 | 5.080 | 5.180 | 4.970 | 5.070 | 5.014 | 62,643 |
| 2025-03-07 | 4.990 | 5.280 | 4.990 | 5.270 | 5.212 | 220,683 |
| 2025-03-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.994 | 1,500 |
| 2025-03-05 | 5.030 | 5.160 | 5.030 | 5.140 | 5.083 | 73,778 |
| 2025-03-04 | 5.270 | 5.270 | 5.270 | 5.270 | 5.212 | 0 |
| 2025-03-03 | 5.270 | 5.270 | 5.270 | 5.270 | 5.212 | 0 |
| 2025-02-28 | 5.200 | 5.280 | 5.160 | 5.270 | 5.212 | 103,880 |
| 2025-02-27 | 5.370 | 5.380 | 5.230 | 5.230 | 5.172 | 75,096 |
| 2025-02-26 | 5.570 | 5.570 | 5.330 | 5.330 | 5.271 | 160,485 |
| 2025-02-25 | 5.650 | 5.730 | 5.400 | 5.500 | 5.439 | 113,874 |
| 2025-02-24 | 5.600 | 5.620 | 5.490 | 5.570 | 5.508 | 44,005 |
| 2025-02-21 | 5.730 | 5.730 | 5.550 | 5.550 | 5.489 | 85,176 |
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.