PayPal Holdings, Inc. Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S(TSE:PYPL)
CA$4.14-0.08 (-2.01%)
TSE:PYPL
PayPal Holdings, Inc. Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S historical prices
CA$4.14
At close:-0.08 (-2.01%)
PayPal Holdings, Inc. Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (PYPL) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -2.01% | 69,737 | 0.84 |
| Nov 11, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | +1.20% | 92,818 | 1.10 |
| Nov 10, 2026 | 4.25 | 4.26 | 4.16 | 4.17 | 4.17 | -0.71% | 114,041 | 1.20 |
| Nov 09, 2026 | 4.25 | 4.30 | 4.24 | 4.26 | 4.26 | +1.43% | 72,992 | 0.77 |
| Nov 06, 2026 | 4.10 | 4.24 | 4.10 | 4.20 | 4.20 | +0.48% | 78,388 | 0.84 |
| Nov 05, 2026 | 4.30 | 4.31 | 4.16 | 4.18 | 4.18 | -2.11% | 62,322 | 0.66 |
| Nov 04, 2026 | 4.20 | 4.31 | 4.20 | 4.27 | 4.27 | +3.39% | 69,235 | 0.74 |
| Nov 03, 2026 | 4.18 | 4.19 | 4.13 | 4.13 | 4.13 | -0.96% | 39,328 | 0.41 |
| Nov 02, 2026 | 4.07 | 4.18 | 4.07 | 4.17 | 4.17 | +3.22% | 83,116 | 0.86 |
| Oct 30, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | 0.00% | 71,585 | 0.75 |
| Oct 29, 2026 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | +0.50% | 48,210 | 0.51 |
| Oct 28, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | +0.75% | 24,862 | 0.26 |
| Oct 27, 2026 | 3.96 | 4.00 | 3.88 | 3.99 | 3.99 | +2.31% | 137,560 | 1.46 |
| Oct 26, 2026 | 4.02 | 4.02 | 3.87 | 3.90 | 3.90 | -3.70% | 33,458 | 0.34 |
| Oct 23, 2026 | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | -0.74% | 24,527 | 0.23 |
| Oct 22, 2026 | 4.02 | 4.09 | 4.02 | 4.08 | 4.08 | +0.49% | 17,364 | 0.16 |
| Oct 21, 2026 | 4.06 | 4.11 | 4.06 | 4.06 | 4.06 | +0.25% | 90,430 | 0.86 |
| Oct 20, 2026 | 4.00 | 4.09 | 4.00 | 4.05 | 4.05 | +1.00% | 18,751 | 0.18 |
| Oct 19, 2026 | 3.96 | 4.01 | 3.92 | 4.01 | 4.01 | -0.50% | 15,900 | 0.15 |
| Oct 16, 2026 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.74% | 80,027 | 0.75 |
| Oct 15, 2026 | 3.93 | 4.06 | 3.93 | 4.06 | 4.06 | +1.75% | 77,009 | 0.69 |
| Oct 14, 2026 | 3.98 | 3.99 | 3.94 | 3.99 | 3.99 | 0.00% | 67,959 | 0.59 |
| Oct 13, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | +1.27% | 41,951 | 0.33 |
| Oct 12, 2026 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | +0.77% | 115,656 | 0.74 |
| Oct 08, 2026 | 3.87 | 3.92 | 3.84 | 3.91 | 3.91 | 0.00% | 92,841 | 0.59 |
| Oct 07, 2026 | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.77% | 263,515 | 1.67 |
| Oct 06, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | +0.26% | 39,872 | 0.25 |
| Oct 05, 2026 | 3.75 | 3.87 | 3.75 | 3.87 | 3.87 | +3.20% | 28,848 | 0.18 |
| Oct 02, 2026 | 3.75 | 3.79 | 3.74 | 3.75 | 3.75 | -0.79% | 34,143 | 0.21 |
| Oct 01, 2026 | 3.76 | 3.82 | 3.75 | 3.78 | 3.78 | +1.07% | 50,006 | 0.31 |
| Sep 30, 2026 | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -2.60% | 65,754 | 0.41 |
| Sep 29, 2026 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | -0.52% | 33,443 | 0.21 |
| Sep 28, 2026 | 3.85 | 3.87 | 3.78 | 3.86 | 3.86 | -1.66% | 54,732 | 0.34 |
| Sep 25, 2026 | 3.74 | 3.95 | 3.73 | 3.93 | 3.93 | +4.95% | 84,688 | 0.53 |
| Sep 24, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 0.00% | 17,722 | 0.11 |
| Sep 23, 2026 | 3.75 | 3.78 | 3.71 | 3.74 | 3.74 | -0.53% | 49,399 | 0.29 |
| Sep 22, 2026 | 3.77 | 3.88 | 3.72 | 3.76 | 3.76 | +0.40% | 222,606 | 1.34 |
| Sep 21, 2026 | 3.74 | 3.76 | 3.73 | 3.75 | 3.75 | +0.40% | 23,547 | 0.14 |
| Sep 18, 2026 | 3.75 | 3.76 | 3.73 | 3.73 | 3.73 | -1.06% | 98,971 | 0.59 |
| Sep 17, 2026 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | +0.53% | 40,643 | 0.24 |
| Sep 16, 2026 | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -2.34% | 18,623 | 0.11 |
| Sep 15, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | -0.26% | 17,606 | 0.10 |
| Sep 14, 2026 | 3.84 | 3.87 | 3.82 | 3.85 | 3.85 | +0.52% | 39,736 | 0.23 |
| Sep 11, 2026 | 3.82 | 3.87 | 3.82 | 3.83 | 3.83 | +1.06% | 399,873 | 2.38 |
| Sep 10, 2026 | 3.65 | 3.80 | 3.64 | 3.79 | 3.79 | +1.88% | 90,254 | 0.52 |
| Sep 09, 2026 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -2.11% | 119,135 | 0.70 |
| Sep 08, 2026 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -3.06% | 78,917 | 0.45 |
| Sep 07, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -3.21% | 55,328 | 0.32 |
