PROCTER & GAMBLE CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.150	26.150	26.150	26.150	26.150	700
2026-10-15	26.100	26.150	25.790	25.790	25.790	3,600
2026-10-14	25.510	25.640	25.400	25.620	25.620	3,300
2026-10-13	25.110	25.190	25.090	25.090	25.090	1,700
2026-10-08	24.460	24.630	24.460	24.630	24.630	1,100
2026-10-07	24.490	24.490	24.490	24.490	24.490	150
2026-10-06	24.350	24.590	24.350	24.380	24.380	1,400
2026-10-05	23.950	23.980	23.950	23.980	23.980	800
2026-10-01	23.730	23.740	23.570	23.660	23.660	11,300
2026-09-30	24.140	24.140	23.910	23.910	23.910	878
2026-09-28	24.070	24.500	24.070	24.500	24.500	400
2026-09-25	24.000	24.060	24.000	24.060	24.060	800
2026-09-24	24.500	24.500	24.400	24.400	24.400	1,000
2026-09-23	24.400	24.400	24.240	24.240	24.240	900
2026-09-21	24.110	24.130	24.100	24.130	24.130	1,100
2026-09-17	24.180	24.220	24.180	24.220	24.220	300
2026-09-16	24.210	24.360	24.210	24.260	24.260	2,700
2026-09-15	24.090	24.130	24.090	24.130	24.130	2,000
2026-09-14	24.070	24.070	24.060	24.060	24.060	800
2026-09-11	23.660	23.890	23.660	23.790	23.790	1,050
2026-09-10	23.510	23.570	23.510	23.520	23.520	7,000
2026-09-09	23.520	23.520	23.520	23.520	23.520	500
2026-09-08	23.950	24.010	23.950	24.010	24.010	600
2026-09-04	24.160	24.160	24.090	24.090	24.090	490
2026-09-02	24.380	24.400	24.340	24.340	24.340	800
2026-09-01	24.360	24.360	24.070	24.070	24.070	200
2026-08-31	23.730	23.730	23.730	23.730	23.730	200
2026-08-28	23.640	23.660	23.640	23.660	23.660	600
2026-08-27	23.610	23.660	23.600	23.600	23.600	2,500
2026-08-26	23.930	23.940	23.920	23.920	23.920	4,760
2026-08-25	23.980	23.980	23.950	23.950	23.950	400
2026-08-24	24.160	24.160	24.090	24.090	24.090	1,200
2026-08-21	23.870	23.870	23.870	23.870	23.870	100
2026-08-20	23.640	23.650	23.600	23.600	23.600	44,100
2026-08-19	23.860	23.890	23.790	23.790	23.790	1,400
2026-08-18	23.610	23.630	23.610	23.630	23.630	334
2026-08-17	23.630	23.630	23.570	23.590	23.590	1,900
2026-08-14	23.740	23.770	23.740	23.770	23.770	600
2026-08-13	23.800	23.800	23.750	23.760	23.760	5,800
2026-08-12	23.780	23.800	23.780	23.800	23.800	9,000
2026-08-11	23.930	23.940	23.860	23.940	23.940	6,100
2026-08-10	24.040	24.040	24.020	24.020	24.020	2,400
2026-08-07	23.800	23.800	23.800	23.800	23.800	100
2026-08-06	24.020	24.060	24.020	24.060	24.060	600
2026-08-05	24.090	24.190	24.090	24.190	24.190	1,200
2026-08-04	23.790	24.410	23.790	24.410	24.410	14,100
2026-07-31	23.770	23.810	23.770	23.810	23.810	2,000
2026-07-30	23.800	23.800	23.570	23.760	23.760	2,000
2026-07-29	23.890	23.940	23.830	23.890	23.890	2,150
2026-07-28	24.680	24.680	24.640	24.640	24.640	3,100
2026-07-27	24.600	24.600	24.560	24.560	24.560	800
2026-07-24	24.660	24.660	24.660	24.660	24.660	800
2026-07-23	24.660	24.660	24.660	24.660	24.481	0
2026-07-22	24.660	24.660	24.660	24.660	24.481	700
2026-07-21	24.660	24.660	24.660	24.660	24.481	1,400
2026-07-20	24.660	24.660	24.660	24.660	24.481	0

Page 1 of 1 · 56 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1760 USD
2026-04-24	0.1802 USD
2026-01-23	0.1730 USD
2025-10-24	0.1767 USD
2025-07-18	0.1779 USD
2025-04-21	0.1798 USD
2025-01-24	0.1684 USD
2024-10-18	0.1746 USD
2024-07-19	0.1729 USD
2024-04-18	0.1713 USD
2024-01-18	0.1625 USD
2023-10-19	0.1631 USD
2023-07-20	0.1665 USD
2023-04-20	0.1643 USD
2023-01-19	0.1581 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.