PayPal Holdings, Inc. (TSX:PYPL)
Canada · Delayed Price · Currency is CAD 3.580
-0.010 (-0.28%)
Apr 28, 2026, 11:29 AM EST
TSX:PYPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.58 | 3.60 | 3.58 | 3.59 | - | -1.10% | - |
| Apr 24, 2026 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 1.40% | 33,206 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.54 | 3.58 | 3.58 | -2.72% | 89,126 |
| Apr 22, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 45,042 |
| Apr 21, 2026 | 3.74 | 3.75 | 3.66 | 3.66 | 3.66 | -1.08% | 153,432 |
| Apr 20, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | 1.37% | 117,128 |
| Apr 17, 2026 | 3.64 | 3.69 | 3.60 | 3.65 | 3.65 | 1.67% | 625,508 |
| Apr 16, 2026 | 3.50 | 3.59 | 3.49 | 3.59 | 3.59 | 0.56% | 157,702 |
| Apr 15, 2026 | 3.49 | 3.58 | 3.46 | 3.57 | 3.57 | 3.18% | 65,856 |
| Apr 14, 2026 | 3.47 | 3.48 | 3.43 | 3.46 | 3.46 | 1.32% | 60,672 |
| Apr 13, 2026 | 3.24 | 3.45 | 3.24 | 3.42 | 3.42 | 4.75% | 375,691 |
| Apr 10, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -1.51% | 139,644 |
| Apr 9, 2026 | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | 0.30% | 86,880 |
| Apr 8, 2026 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | 2.17% | 113,992 |
| Apr 7, 2026 | 3.25 | 3.27 | 3.22 | 3.23 | 3.23 | -1.52% | 94,924 |
| Apr 6, 2026 | 3.27 | 3.34 | 3.27 | 3.28 | 3.28 | 0.61% | 72,467 |
| Apr 2, 2026 | 3.18 | 3.26 | 3.15 | 3.26 | 3.26 | 1.40% | 129,174 |
| Apr 1, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -1.23% | 220,208 |
| Mar 31, 2026 | 3.21 | 3.27 | 3.20 | 3.26 | 3.26 | 1.24% | 131,664 |
| Mar 30, 2026 | 3.15 | 3.24 | 3.15 | 3.22 | 3.22 | 2.23% | 102,006 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -3.38% | 298,598 |
| Mar 26, 2026 | 3.26 | 3.30 | 3.23 | 3.26 | 3.26 | 0.93% | 125,441 |
| Mar 25, 2026 | 3.25 | 3.30 | 3.19 | 3.23 | 3.23 | 1.26% | 106,105 |
| Mar 24, 2026 | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -2.60% | 64,607 |
| Mar 23, 2026 | 3.21 | 3.29 | 3.19 | 3.27 | 3.27 | 3.32% | 302,750 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.13 | 3.17 | 3.17 | -0.63% | 513,683 |
| Mar 19, 2026 | 3.20 | 3.22 | 3.15 | 3.19 | 3.19 | -0.93% | 101,732 |
| Mar 18, 2026 | 3.31 | 3.32 | 3.21 | 3.22 | 3.22 | -3.45% | 80,442 |
| Mar 17, 2026 | 3.30 | 3.37 | 3.30 | 3.33 | 3.33 | 1.68% | 146,287 |
| Mar 16, 2026 | 3.25 | 3.30 | 3.25 | 3.28 | 3.28 | 1.08% | 137,015 |
| Mar 13, 2026 | 3.17 | 3.26 | 3.17 | 3.24 | 3.24 | 1.25% | 156,498 |
| Mar 12, 2026 | 3.28 | 3.29 | 3.20 | 3.20 | 3.20 | -3.03% | 71,735 |
| Mar 11, 2026 | 3.24 | 3.31 | 3.24 | 3.30 | 3.30 | 1.38% | 183,098 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -2.54% | 154,268 |
| Mar 9, 2026 | 3.34 | 3.35 | 3.26 | 3.34 | 3.34 | -1.47% | 67,437 |
| Mar 6, 2026 | 3.40 | 3.41 | 3.35 | 3.39 | 3.39 | -1.31% | 81,493 |
| Mar 5, 2026 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 1.63% | 36,330 |
| Mar 4, 2026 | 3.33 | 3.41 | 3.33 | 3.38 | 3.38 | 0.90% | 46,009 |
| Mar 3, 2026 | 3.22 | 3.38 | 3.22 | 3.35 | 3.34 | 1.52% | 243,224 |
| Mar 2, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.29 | -0.90% | 198,439 |
| Feb 27, 2026 | 3.29 | 3.34 | 3.28 | 3.33 | 3.32 | 1.06% | 38,978 |
| Feb 26, 2026 | 3.45 | 3.45 | 3.22 | 3.30 | 3.29 | -3.80% | 364,413 |
| Feb 25, 2026 | 3.44 | 3.50 | 3.36 | 3.43 | 3.41 | -0.44% | 178,415 |
| Feb 24, 2026 | 3.17 | 3.47 | 3.13 | 3.44 | 3.43 | 8.35% | 733,650 |
| Feb 23, 2026 | 2.98 | 3.26 | 2.94 | 3.18 | 3.17 | 5.48% | 576,129 |
| Feb 20, 2026 | 2.99 | 3.09 | 2.99 | 3.01 | 3.00 | -0.33% | 100,773 |
| Feb 19, 2026 | 2.99 | 3.02 | 2.96 | 3.02 | 3.01 | 0.33% | 50,644 |
| Feb 18, 2026 | 2.96 | 3.02 | 2.96 | 3.01 | 3.00 | 1.69% | 77,693 |
| Feb 17, 2026 | 2.93 | 3.00 | 2.93 | 2.96 | 2.95 | 1.37% | 240,544 |
| Feb 13, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.91 | 2.82% | 152,292 |