TipRanks
Go Ultimate55% OFF

PayPal Holdings, Inc. Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (PYPL) Historical Prices

TSE:PYPL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.044.084.024.044.04+0.00%71,5850.75
Oct 29, 20264.004.094.004.044.04+0.50%48,2100.51
Oct 28, 20263.924.023.924.024.02+0.75%24,8620.26
Oct 27, 20263.964.003.883.993.99+2.31%137,5601.46
Oct 26, 20264.024.023.873.903.90-3.70%33,4580.34
Oct 23, 20264.064.084.054.054.05-0.74%24,5270.23
Oct 22, 20264.024.094.024.084.08+0.49%17,3640.16
Oct 21, 20264.064.114.064.064.06+0.25%90,4300.86
Oct 20, 20264.004.094.004.054.05+1.00%18,7510.18
Oct 19, 20263.964.013.924.014.01-0.50%15,9000.15
Oct 16, 20264.054.104.014.034.03-0.74%80,0270.75
Oct 15, 20263.934.063.934.064.06+1.75%77,0090.69
Oct 14, 20263.983.993.943.993.99+0.00%67,9590.59
Oct 13, 20263.984.003.973.993.99+1.27%41,9510.33
Oct 12, 20263.893.953.893.943.94+0.00%00.00
Oct 09, 20263.893.953.893.943.94+0.77%115,6560.74
Oct 08, 20263.873.923.843.913.91+0.00%92,8410.59
Oct 07, 20263.883.933.873.913.91+0.77%263,5151.67
Oct 06, 20263.863.903.863.883.88+0.26%39,8720.25
Oct 05, 20263.753.873.753.873.87+3.20%28,8480.18
Oct 02, 20263.753.793.743.753.75-0.79%34,1430.21
Oct 01, 20263.763.823.753.783.78+1.07%50,0060.31
Sep 30, 20263.813.813.733.743.74-2.60%65,7540.41
Sep 29, 20263.833.853.803.843.84-0.52%33,4430.21
Sep 28, 20263.853.873.783.863.86-1.66%54,7320.34
Sep 25, 20263.743.953.733.933.93+4.95%84,6880.53
Sep 24, 20263.743.743.703.743.74+0.00%17,7220.11
Sep 23, 20263.753.783.713.743.74-0.53%49,3990.29
Sep 22, 20263.773.883.723.763.76+0.40%222,6061.34
Sep 21, 20263.743.763.733.753.75+0.40%23,5470.14
Sep 18, 20263.753.763.733.733.73-1.06%98,9710.59
Sep 17, 20263.763.803.763.773.77+0.53%40,6430.24
Sep 16, 20263.813.813.733.753.75-2.34%18,6230.11
Sep 15, 20263.843.843.813.843.84-0.26%17,6060.10
Sep 14, 20263.843.873.823.853.85+0.52%39,7360.23
Sep 11, 20263.823.873.823.833.83+1.06%399,8732.38
Sep 10, 20263.653.803.643.793.79+1.88%90,2540.52
Sep 09, 20263.813.813.723.723.72-2.11%119,1350.70
Sep 08, 20263.903.903.783.803.80-3.06%78,9170.45
Sep 07, 20263.983.983.883.923.92+0.00%00.00
Sep 04, 20263.983.983.883.923.92-3.21%55,3280.32
Sep 03, 20263.924.063.854.064.05+4.11%69,2750.40
Sep 02, 20263.743.933.743.903.89+4.57%358,1932.07
Sep 01, 20263.743.773.733.733.72-0.80%73,4560.42
Aug 31, 20263.833.833.713.763.75-1.57%195,8921.13
Aug 28, 20263.833.913.763.823.81-12.99%388,0082.30
Aug 27, 20264.404.444.384.394.38-0.68%33,2510.19
Aug 26, 20264.394.424.384.424.41-0.45%46,6890.27
Aug 25, 20264.354.454.354.444.43+0.91%32,9470.19
Aug 24, 20264.364.434.364.404.39+0.23%43,0710.25