PayPal Holdings, Inc. (TSX:PYPL)
Canada · Delayed Price · Currency is CAD 4.380
-0.040 (-0.90%)
Aug 27, 2026, 2:07 PM EST
TSX:PYPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.39 | 4.42 | 4.38 | 4.42 | 4.42 | -0.45% | 46,689 |
| Aug 25, 2026 | 4.35 | 4.45 | 4.35 | 4.44 | 4.44 | 0.91% | 32,947 |
| Aug 24, 2026 | 4.36 | 4.43 | 4.36 | 4.40 | 4.40 | 0.23% | 43,071 |
| Aug 21, 2026 | 4.44 | 4.46 | 4.39 | 4.39 | 4.39 | -1.35% | 33,395 |
| Aug 20, 2026 | 4.34 | 4.47 | 4.34 | 4.45 | 4.45 | 1.95% | 131,613 |
| Aug 19, 2026 | 4.30 | 4.40 | 4.30 | 4.37 | 4.37 | 0.81% | 133,926 |
| Aug 18, 2026 | 4.28 | 4.39 | 4.28 | 4.33 | 4.33 | 0.58% | 141,257 |
| Aug 17, 2026 | 4.37 | 4.37 | 4.30 | 4.31 | 4.31 | -1.94% | 48,434 |
| Aug 14, 2026 | 4.34 | 4.42 | 4.26 | 4.39 | 4.39 | 1.62% | 186,749 |
| Aug 13, 2026 | 4.23 | 4.33 | 4.23 | 4.32 | 4.32 | 2.37% | 767,506 |
| Aug 12, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | 33,244 |
| Aug 11, 2026 | 4.17 | 4.23 | 4.17 | 4.20 | 4.20 | -0.24% | 32,248 |
| Aug 10, 2026 | 4.18 | 4.21 | 4.16 | 4.21 | 4.21 | -0.12% | 84,954 |
| Aug 7, 2026 | 4.25 | 4.28 | 4.21 | 4.22 | 4.22 | -1.06% | 72,122 |
| Aug 6, 2026 | 4.13 | 4.26 | 4.13 | 4.26 | 4.26 | 2.90% | 195,500 |
| Aug 5, 2026 | 4.20 | 4.23 | 4.14 | 4.14 | 4.14 | -1.43% | 72,274 |
| Aug 4, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 2.82% | 63,656 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.05 | 4.09 | 4.09 | -1.09% | 40,390 |
| Jul 30, 2026 | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | -0.96% | 63,461 |
| Jul 29, 2026 | 4.12 | 4.24 | 4.12 | 4.17 | 4.17 | 0.12% | 208,347 |
| Jul 28, 2026 | 4.03 | 4.19 | 4.03 | 4.17 | 4.17 | 4.26% | 518,636 |
| Jul 27, 2026 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | -0.62% | 61,973 |
| Jul 24, 2026 | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | 0.50% | 53,716 |
| Jul 23, 2026 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | 0.88% | 96,946 |
| Jul 22, 2026 | 3.98 | 4.01 | 3.94 | 3.97 | 3.97 | -0.63% | 83,562 |
| Jul 21, 2026 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | -1.60% | 69,366 |
| Jul 20, 2026 | 4.02 | 4.08 | 3.96 | 4.06 | 4.06 | 0.50% | 331,203 |
| Jul 17, 2026 | 4.02 | 4.08 | 3.98 | 4.04 | 4.04 | -0.37% | 271,497 |
| Jul 16, 2026 | 3.92 | 4.11 | 3.92 | 4.05 | 4.05 | 2.27% | 885,905 |
| Jul 15, 2026 | 3.80 | 3.99 | 3.80 | 3.96 | 3.96 | 16.81% | 1,800,508 |
| Jul 14, 2026 | 3.38 | 3.39 | 3.33 | 3.39 | 3.39 | -0.44% | 87,633 |
| Jul 13, 2026 | 3.35 | 3.46 | 3.32 | 3.41 | 3.41 | 2.56% | 190,070 |
| Jul 10, 2026 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 1.84% | 292,230 |
| Jul 9, 2026 | 3.16 | 3.26 | 3.15 | 3.26 | 3.26 | 2.35% | 99,503 |
| Jul 8, 2026 | 3.24 | 3.24 | 3.13 | 3.19 | 3.19 | -2.60% | 62,763 |
| Jul 7, 2026 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 1.40% | 96,853 |
| Jul 6, 2026 | 3.21 | 3.23 | 3.14 | 3.23 | 3.23 | -1.07% | 52,916 |
| Jul 3, 2026 | 3.27 | 3.35 | 3.16 | 3.26 | 3.26 | -0.31% | 23,736 |
| Jul 2, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 5.83% | 135,077 |
| Jun 30, 2026 | 3.16 | 3.16 | 3.03 | 3.09 | 3.09 | -2.68% | 117,516 |
| Jun 29, 2026 | 3.17 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 39,164 |
| Jun 26, 2026 | 3.01 | 3.17 | 3.01 | 3.16 | 3.16 | 3.61% | 437,320 |
| Jun 25, 2026 | 3.04 | 3.08 | 3.03 | 3.05 | 3.05 | 0.16% | 92,199 |
| Jun 24, 2026 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 1.67% | 179,157 |
| Jun 23, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 63,502 |
| Jun 22, 2026 | 3.08 | 3.11 | 3.02 | 3.04 | 3.04 | -0.82% | 46,889 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | 0.33% | 16,610 |
| Jun 18, 2026 | 3.05 | 3.06 | 2.99 | 3.06 | 3.06 | 0.83% | 61,730 |
| Jun 17, 2026 | 3.13 | 3.21 | 3.02 | 3.03 | 3.03 | -3.19% | 286,381 |
| Jun 16, 2026 | 3.08 | 3.16 | 3.08 | 3.13 | 3.13 | 2.62% | 133,283 |