Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe CA - Delayed Quote CAD

PayPal Holdings, Inc. (PYPL.NE)

Compare
4.5800
-0.4000
(-8.03%)
At close: April 3 at 3:53:45 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20254.70004.73004.52004.58004.580078,660
Apr 2, 20254.80004.98004.80004.98004.980046,151
Apr 1, 20254.80004.90004.80004.90004.900065,209
Mar 31, 20254.78004.81004.72004.82004.820074,828
Mar 28, 20255.06005.06004.80004.81004.8100422,292
Mar 27, 20255.15005.17005.09005.11005.110015,700
Mar 26, 20255.20005.24005.15005.18005.180015,740
Mar 25, 20255.33005.33005.21005.25005.2500151,241
Mar 24, 20255.30005.30005.23005.26005.260043,071
Mar 21, 20255.15005.21005.10005.21005.210026,134
Mar 20, 20255.18005.24005.14005.17005.170011,009
Mar 19, 20255.14005.21005.11005.19005.190041,919
Mar 18, 20255.14005.14005.07005.11005.110054,471
Mar 17, 20255.11005.20005.06005.16005.160036,179
Mar 14, 20255.08005.11005.02005.11005.110057,564
Mar 13, 20255.10005.10004.94004.97004.970051,217
Mar 12, 20255.06005.11005.04005.09005.090035,353
Mar 11, 20255.03005.10004.98005.05005.050066,713
Mar 10, 20255.08005.18004.97005.07005.070062,643
Mar 7, 20254.99005.28004.99005.27005.2700220,683
Mar 6, 20255.05005.05005.05005.05005.05001,500
Mar 5, 20255.03005.16005.03005.14005.140073,778
Mar 4, 20255.27005.27005.27005.27005.2700-
Mar 3, 20255.27005.27005.27005.27005.2700-
Feb 28, 20255.20005.28005.16005.27005.2700103,880
Feb 27, 20255.37005.38005.23005.23005.230075,096
Feb 26, 20255.57005.57005.33005.33005.3300160,485
Feb 25, 20255.65005.73005.40005.50005.5000113,874
Feb 24, 20255.60005.62005.49005.57005.570044,005
Feb 21, 20255.73005.73005.55005.55005.550085,176
Feb 20, 20255.82005.82005.72005.77005.770039,278
Feb 19, 20255.85005.85005.76005.82005.820057,760
Feb 18, 20255.77005.85005.75005.83005.830048,044
Feb 14, 20255.69005.81005.69005.80005.8000138,211
Feb 13, 20255.71005.71005.63005.69005.690038,627
Feb 12, 20255.62005.71005.60005.66005.660050,413
Feb 11, 20255.80005.80005.65005.66005.660093,197
Feb 10, 20255.83005.86005.77005.81005.8100881,005
Feb 7, 20255.89005.90005.73005.73005.730072,662
Feb 6, 20255.95005.95005.81005.85005.8500496,487
Feb 5, 20255.84005.90005.78005.89005.8900158,340
Feb 4, 20256.14006.14005.76005.79005.7900448,034
Feb 3, 20256.30006.62006.30006.61006.6100110,869
Jan 31, 20256.66006.69006.56006.56006.560010,150
Jan 30, 20256.68006.73006.59006.63006.630016,788
Jan 29, 20256.61006.61006.55006.57006.57001,921
Jan 28, 20256.65006.65006.45006.53006.530038,751
Jan 27, 20256.45006.68006.45006.68006.6800171,903
Jan 24, 20256.64006.67006.58006.61006.610028,236
Jan 23, 20256.62006.64006.55006.64006.640065,070
Jan 22, 20256.70006.70006.62006.67006.670036,550
Jan 21, 20256.86006.86006.65006.67006.6700108,519
Jan 20, 20257.00007.00006.90006.95006.950039,269
Jan 17, 20256.75006.91506.74006.82006.8200181,006
Jan 16, 20256.70006.71006.61006.61006.610063,039
Jan 15, 20256.54006.69006.54006.67006.670068,538
Jan 14, 20256.37006.48006.30006.46006.460056,317
Jan 13, 20256.13006.24006.07006.22006.220054,355
Jan 10, 20256.40006.45006.10006.19006.1900236,797
Jan 9, 20256.49006.49006.42006.43006.430022,467
Jan 8, 20256.49006.54006.45006.53006.530031,632
Jan 7, 20256.69006.69006.51006.52006.520027,577
Jan 6, 20256.75006.75006.54006.65006.650092,168
Jan 3, 20256.39006.51006.39006.51006.510048,882
Jan 2, 20256.41006.45006.33006.41006.410049,644
Dec 31, 20246.32006.37006.32006.33006.330046,332
Dec 30, 20246.39006.40006.27006.34006.3400142,330
Dec 27, 20246.44006.49006.40006.44506.4450101,428
Dec 24, 20246.42006.56006.42006.55006.550073,764
Dec 23, 20246.38006.46006.38006.45006.450068,111
Dec 20, 20246.35006.55006.28006.49006.4900500
Dec 19, 20246.35006.57006.35006.46006.4600248,074
Dec 18, 20246.70006.75006.34006.34006.340092,783
Dec 17, 20246.78006.82006.71006.76006.7600100,540
Dec 16, 20246.78006.80006.66006.80006.800029,175
Dec 13, 20246.69006.78006.69006.79006.790063,800
Dec 12, 20246.76006.78006.65006.64006.640028,862
Dec 11, 20246.56006.77006.53006.77006.770082,779
Dec 10, 20246.74006.74006.58006.59006.590031,330
Dec 9, 20246.82006.95006.69006.70006.7000229,314
Dec 6, 20246.63006.69006.60006.68006.680050,441
Dec 5, 20246.70006.70006.59006.63006.630044,439
Dec 4, 20246.31006.71006.31006.65006.650077,490
Dec 3, 20246.47006.47006.31006.32006.320043,494
Dec 2, 20246.49006.50006.38006.44006.440015,436
Nov 29, 20246.51006.51006.40006.45006.450019,117
Nov 28, 20246.58006.58006.48006.48006.48005,668
Nov 27, 20246.47006.51006.42006.44006.440033,218
Nov 26, 20246.47006.53006.46006.46006.460051,532
Nov 25, 20246.55006.59006.48006.52006.5200102,650
Nov 22, 20246.30006.45006.30006.45006.450059,253
Nov 21, 20246.36006.36006.29006.30006.300025,999
Nov 20, 20246.32006.32006.27006.29006.290078,542
Nov 19, 20246.21006.26006.15006.26006.260080,797
Nov 18, 20246.44006.44006.30006.30006.300084,404
Nov 15, 20246.39006.41006.33006.40006.400049,287
Nov 14, 20246.51006.51006.36506.38006.380052,332
Nov 13, 20246.42006.55006.42006.51006.5100140,006
Nov 12, 20246.38006.54006.38006.44006.4400102,732
Nov 11, 20246.29006.50006.21006.47006.4700123,556
Nov 8, 20246.09006.19006.09006.18006.1800168,598
Nov 7, 20246.05006.15006.04006.05006.050068,577
Nov 6, 20245.98006.08005.96006.05006.0500202,478
Nov 5, 20245.84005.90505.83005.89005.890056,046
Nov 4, 20245.73005.82005.73005.82005.820033,000
Nov 1, 20245.80005.82005.70005.75005.750088,708
Oct 31, 20245.87005.94005.87005.92005.920062,508
Oct 30, 20245.86005.93005.82005.83005.8300120,689
Oct 29, 20245.87006.05005.74005.97005.9700429,130
Oct 28, 20246.17006.24006.14006.24006.2400287,369
Oct 25, 20246.17006.17006.08006.10006.100074,675
Oct 24, 20246.07006.15006.03006.08006.080054,542
Oct 23, 20246.01006.13005.99006.04006.040033,342
Oct 22, 20245.98006.07005.97006.04006.040053,137
Oct 21, 20245.94006.06005.94006.01006.010048,210
Oct 18, 20245.92006.05005.89006.04006.0400782,632
Oct 17, 20246.04006.04005.91005.97005.970035,018
Oct 16, 20245.92006.02005.92006.03006.030057,130
Oct 15, 20245.95006.03005.87005.95005.9500443,083
Oct 11, 20245.91006.01005.91006.01006.010059,477
Oct 10, 20245.99005.99005.88005.91005.9100109,553
Oct 9, 20246.03006.11006.03006.10006.1000105,347
Oct 8, 20246.01006.08005.95006.06006.060064,494
Oct 7, 20245.94006.00005.93005.99005.990033,531
Oct 4, 20245.87005.93005.84005.93005.930057,091
Oct 3, 20245.74005.78005.68005.78005.780024,264
Oct 2, 20245.72005.78005.68005.76005.760036,284
Oct 1, 20245.80005.88005.70005.79005.790028,892
Sep 30, 20245.83005.85005.79005.83005.830053,349
Sep 27, 20246.00006.00005.80005.81005.8100745,951
Sep 26, 20245.86005.99005.86005.98005.980073,686
Sep 25, 20245.85005.90005.77005.78005.780060,136
Sep 24, 20245.84005.88005.80005.83005.830049,249
Sep 23, 20245.75005.87005.75005.79005.7900157,647
Sep 20, 20245.77005.79005.64005.72005.72001,750
Sep 19, 20245.57005.81005.57005.77005.7700118,467
Sep 18, 20245.29005.50005.29005.45005.45008,160
Sep 17, 20245.35005.39005.31005.35005.350034,735
Sep 16, 20245.28005.31005.24005.29005.290037,614
Sep 13, 20245.23005.27005.22005.22005.220091,211
Sep 12, 20245.22005.24005.20005.24505.245028,529
Sep 11, 20245.19005.19005.07005.17005.170023,358
Sep 10, 20245.10005.15005.02005.14005.140029,712
Sep 9, 20245.23005.26005.10005.16005.160080,204
Sep 6, 20245.39005.39005.13005.15005.150079,780
Sep 5, 20245.42005.45005.32005.38005.380038,153
Sep 4, 20245.34005.45005.34005.42005.420039,601
Sep 3, 20245.33005.45005.33005.38005.380049,272
Aug 30, 20245.47005.47005.37005.42005.420023,598
Aug 29, 20245.31005.52005.31005.46005.460071,323
Aug 28, 20245.30005.34005.23005.26505.265022,028
Aug 27, 20245.33005.40005.33005.34005.340040,723
Aug 26, 20245.35005.45005.35005.37005.370045,822
Aug 23, 20245.35005.37005.30005.34005.340039,947
Aug 22, 20245.34005.47005.29005.33005.330053,667
Aug 21, 20245.40005.42005.29005.33005.330086,130
Aug 20, 20245.20005.41005.20005.36005.360089,884
Aug 19, 20245.07005.18005.07005.17005.170099,695
Aug 16, 20245.07005.11005.04005.08005.080047,896
Aug 15, 20245.00005.08005.00005.08005.0800113,947
Aug 14, 20244.84004.96004.84004.95004.950045,689
Aug 13, 20244.76004.90004.76004.86004.860032,533
Aug 12, 20244.85004.85004.73004.73004.730068,634
Aug 9, 20244.81004.88004.81004.84004.840036,650
Aug 8, 20244.73004.83004.73004.79504.795050,044
Aug 7, 20244.81004.85004.68004.67004.670057,245
Aug 6, 20244.57004.75004.55004.69004.690073,689
Aug 2, 20244.77004.78004.57004.64004.6400117,111
Aug 1, 20244.89005.03004.88004.89004.890044,594
Jul 31, 20244.83005.00004.82004.93004.9300120,387
Jul 30, 20244.66004.86004.66004.78004.7800272,276
Jul 29, 20244.41004.42004.36004.41504.415019,890
Jul 26, 20244.28004.36004.28004.36004.360040,489
Jul 25, 20244.36004.38004.30004.28004.280044,172
Jul 24, 20244.48004.48004.34004.36004.3600117,357
Jul 23, 20244.58004.58004.47004.47004.470026,848
Jul 22, 20244.46004.55004.45004.54004.540038,460
Jul 19, 20244.49004.49004.41004.44004.440032,979
Jul 18, 20244.54004.59004.50004.49504.495049,259
Jul 17, 20244.55004.63004.55004.59004.590074,777
Jul 16, 20244.53004.64004.53004.63004.6300123,327
Jul 15, 20244.48004.56004.48004.52004.520017,485
Jul 12, 20244.51004.53004.48004.51504.515025,391
Jul 11, 20244.42004.55004.42004.49004.490070,532
Jul 10, 20244.46004.46004.37004.41004.410051,321
Jul 9, 20244.39004.47004.39004.43004.430030,792
Jul 8, 20244.45004.48004.40004.44004.440028,851
Jul 5, 20244.48004.50004.44004.48004.480052,713
Jul 4, 20244.54004.58004.43004.58004.58009,260
Jul 3, 20244.44004.53004.42004.53004.5300117,231
Jul 2, 20244.37004.44004.37004.42504.425025,755
Jun 28, 20244.41004.41004.34004.35004.350038,599
Jun 27, 20244.40004.40004.30004.38004.380043,927
Jun 26, 20244.49004.49004.35004.38004.3800144,535
Jun 25, 20244.48004.48004.41004.44004.440030,360
Jun 24, 20244.50004.52004.46004.47004.470043,986
Jun 21, 20244.45004.54004.45004.55004.550052,927
Jun 20, 20244.41004.50004.41004.49004.490080,645
Jun 19, 20244.41004.50004.35004.40004.400038,523
Jun 18, 20244.52004.52004.41004.41004.4100150,357
Jun 17, 20244.50004.53004.46004.50004.500065,499
Jun 14, 20244.56004.61004.53004.53004.5300136,118
Jun 13, 20244.70004.74004.62004.62004.620038,081
Jun 12, 20244.90004.90004.74004.74004.74001,833
Jun 11, 20245.07005.07004.84004.87004.8700123,181
Jun 10, 20245.05005.05004.95005.04005.0400207,576
Jun 7, 20244.95005.11004.95005.06005.0600102,745
Jun 6, 20244.84005.08004.84005.02005.0200173,267
Jun 5, 20244.81004.81004.72004.76004.760026,895
Jun 4, 20244.71004.79004.71004.74004.740014,110
Jun 3, 20244.71004.77004.70004.77004.770098,246
May 31, 20244.70004.75004.63004.72004.720019,947
May 30, 20244.71004.75004.68004.68004.6800140,575
May 29, 20244.57004.61004.57004.59004.590031,953
May 28, 20244.64004.71004.64004.67004.670042,940
May 27, 20244.67004.67004.56004.59004.590010,665
May 24, 20244.62004.64004.60004.63004.630024,113
May 23, 20244.67004.69004.59004.62004.6200116,540
May 22, 20244.77004.77004.64004.68004.680061,593
May 21, 20244.85004.85004.78004.80004.800084,510
May 17, 20244.78004.86004.78004.84004.840033,978
May 16, 20244.83004.83004.76004.80004.800043,926
May 15, 20244.86004.91004.77004.79004.790057,673
May 14, 20244.80004.87004.80004.85004.850029,803
May 13, 20244.78004.83004.75004.81004.810023,812
May 10, 20244.83004.86004.72004.73004.730070,851
May 9, 20244.82004.84004.77004.83004.830093,550
May 8, 20244.89004.89004.79004.80004.8000112,398
May 7, 20244.99005.00004.95004.96004.960029,708
May 6, 20244.93004.93004.88004.93004.9300100,238
May 3, 20245.05005.05004.96004.92004.920031,067
May 2, 20244.99005.03004.95005.02505.025027,983
May 1, 20245.06005.06004.92004.97004.970058,267
Apr 30, 20245.23005.29005.04005.11005.1100214,804
Apr 29, 20244.98005.07004.97005.04005.0400124,101
Apr 26, 20244.78004.98004.78004.96004.9600125,813
Apr 25, 20244.78004.84004.74004.82004.820066,911
Apr 24, 20244.84004.88004.83004.88004.880042,289
Apr 23, 20244.80004.86004.80004.83004.830044,662
Apr 22, 20244.71004.78004.70004.75004.750029,446
Apr 19, 20244.64004.69004.64004.69004.690037,501
Apr 18, 20244.82004.82004.65004.65004.650099,856
Apr 17, 20244.75004.79004.71004.76004.760050,159
Apr 16, 20244.73004.82004.73004.77004.770059,407
Apr 15, 20244.85004.91004.76004.76004.7600144,480
Apr 12, 20244.88004.96004.82004.86004.8600249,710
Apr 11, 20244.98004.98004.86004.93004.930075,086
Apr 10, 20244.91004.97004.89004.94004.940095,697
Apr 9, 20245.07005.07004.99005.03005.030040,828
Apr 8, 20244.91005.01004.91004.99004.990019,719
Apr 5, 20244.85004.91004.83004.89004.890047,227
Apr 4, 20244.96004.98004.84004.85004.850092,339
Apr 3, 20244.87004.92004.86004.91004.910074,626

Related Tickers

VISA.NE Visa Inc.
32.05
-1.93%
 
MA.NE Mastercard Incorporated
33.17
-3.10%
 
AXP.NE AMERICAN EXPRESS CDR (CAD HEDGE
21.71
-9.69%
 
PRL.TO Propel Holdings Inc.
23.90
-5.83%
 
CRWN.TO Crown Capital Partners Inc.
1.2000
+11.11%
 
GSY.TO goeasy Ltd.
150.26
-5.08%
 
LFS.AX Latitude Group Holdings Limited
1.1500
0.00%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
178.82
+0.99%
 
ACD.TO Accord Financial Corp.
3.3500
-5.90%
 
COF-PJ Capital One Financial Corporation
17.98
-1.37%