PayPal Holdings, Inc. (TSX:PYPL)
Canada · Delayed Price · Currency is CAD 2.980
-0.100 (-3.25%)
At close: Jun 5, 2026
TSX:PYPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | -3.25% | 278,060 |
| Jun 4, 2026 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | 1.32% | 90,300 |
| Jun 3, 2026 | 3.20 | 3.20 | 3.05 | 3.05 | 3.04 | -4.69% | 210,242 |
| Jun 2, 2026 | 3.22 | 3.24 | 3.19 | 3.20 | 3.19 | -1.54% | 80,151 |
| Jun 1, 2026 | 3.22 | 3.30 | 3.20 | 3.25 | 3.24 | 0.93% | 223,335 |
| May 29, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.21 | 0.63% | 175,585 |
| May 28, 2026 | 3.16 | 3.20 | 3.11 | 3.20 | 3.19 | 1.91% | 85,075 |
| May 27, 2026 | 3.21 | 3.21 | 3.14 | 3.14 | 3.13 | -1.26% | 88,037 |
| May 26, 2026 | 3.16 | 3.19 | 3.16 | 3.18 | 3.17 | -0.16% | 68,861 |
| May 25, 2026 | 3.19 | 3.19 | 3.15 | 3.19 | 3.17 | 0.31% | 18,963 |
| May 22, 2026 | 3.17 | 3.21 | 3.17 | 3.18 | 3.16 | -0.47% | 116,761 |
| May 21, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.18 | - | 101,680 |
| May 20, 2026 | 3.14 | 3.19 | 3.10 | 3.19 | 3.18 | 1.43% | 84,832 |
| May 19, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.13 | -1.72% | 137,535 |
| May 15, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.19 | -0.93% | 111,455 |
| May 14, 2026 | 3.23 | 3.27 | 3.21 | 3.23 | 3.22 | -0.62% | 99,428 |
| May 13, 2026 | 3.25 | 3.28 | 3.21 | 3.25 | 3.24 | -0.61% | 722,086 |
| May 12, 2026 | 3.22 | 3.29 | 3.20 | 3.27 | 3.26 | 0.62% | 177,635 |
| May 11, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | 3.24 | -0.61% | 111,676 |
| May 8, 2026 | 3.32 | 3.33 | 3.27 | 3.27 | 3.26 | -1.80% | 105,806 |
| May 7, 2026 | 3.36 | 3.39 | 3.32 | 3.33 | 3.32 | -0.60% | 145,234 |
| May 6, 2026 | 3.39 | 3.41 | 3.30 | 3.35 | 3.34 | -0.15% | 273,591 |
| May 5, 2026 | 3.30 | 3.36 | 3.21 | 3.36 | 3.34 | -7.45% | 512,978 |
| May 4, 2026 | 3.61 | 3.67 | 3.61 | 3.63 | 3.61 | -0.14% | 128,998 |
| May 1, 2026 | 3.62 | 3.66 | 3.62 | 3.63 | 3.62 | 1.11% | 85,332 |
| Apr 30, 2026 | 3.61 | 3.63 | 3.58 | 3.59 | 3.58 | -1.64% | 63,927 |
| Apr 29, 2026 | 3.54 | 3.71 | 3.54 | 3.65 | 3.64 | 2.10% | 685,541 |
| Apr 28, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.56 | - | 30,040 |
| Apr 27, 2026 | 3.63 | 3.63 | 3.56 | 3.58 | 3.56 | -1.52% | 45,099 |
| Apr 24, 2026 | 3.58 | 3.63 | 3.58 | 3.63 | 3.62 | 1.40% | 33,206 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.54 | 3.58 | 3.57 | -2.72% | 89,126 |
| Apr 22, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.67 | 0.55% | 45,042 |
| Apr 21, 2026 | 3.74 | 3.75 | 3.66 | 3.66 | 3.65 | -1.08% | 153,432 |
| Apr 20, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.69 | 1.37% | 117,128 |
| Apr 17, 2026 | 3.64 | 3.69 | 3.60 | 3.65 | 3.64 | 1.67% | 625,508 |
| Apr 16, 2026 | 3.50 | 3.59 | 3.49 | 3.59 | 3.58 | 0.56% | 157,702 |
| Apr 15, 2026 | 3.49 | 3.58 | 3.46 | 3.57 | 3.56 | 3.18% | 65,856 |
| Apr 14, 2026 | 3.47 | 3.48 | 3.43 | 3.46 | 3.45 | 1.32% | 60,672 |
| Apr 13, 2026 | 3.24 | 3.45 | 3.24 | 3.42 | 3.40 | 4.75% | 375,691 |
| Apr 10, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.25 | -1.51% | 139,644 |
| Apr 9, 2026 | 3.28 | 3.31 | 3.26 | 3.31 | 3.30 | 0.30% | 86,880 |
| Apr 8, 2026 | 3.30 | 3.33 | 3.29 | 3.30 | 3.29 | 2.17% | 113,992 |
| Apr 7, 2026 | 3.25 | 3.27 | 3.22 | 3.23 | 3.22 | -1.52% | 94,924 |
| Apr 6, 2026 | 3.27 | 3.34 | 3.27 | 3.28 | 3.27 | 0.61% | 72,467 |
| Apr 2, 2026 | 3.18 | 3.26 | 3.15 | 3.26 | 3.25 | 1.40% | 129,174 |
| Apr 1, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.20 | -1.23% | 220,208 |
| Mar 31, 2026 | 3.21 | 3.27 | 3.20 | 3.26 | 3.24 | 1.24% | 131,664 |
| Mar 30, 2026 | 3.15 | 3.24 | 3.15 | 3.22 | 3.20 | 2.23% | 102,006 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.13 | -3.38% | 298,598 |
| Mar 26, 2026 | 3.26 | 3.30 | 3.23 | 3.26 | 3.24 | 0.93% | 125,441 |