PROCTER & GAMBLE CDR (CAD HEDGED) historical data
| 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 |
| 2026-07-17 | 25.130 | 25.410 | 24.660 | 24.660 | 24.481 | 7,235 |
| 2026-07-16 | 24.880 | 25.000 | 24.800 | 25.000 | 24.819 | 4,300 |
| 2026-07-15 | 23.930 | 24.430 | 23.860 | 24.430 | 24.253 | 1,000 |
| 2026-07-14 | 24.200 | 24.200 | 24.130 | 24.130 | 23.955 | 1,236 |
Page 1 of 5 · 244 trading daysOlder →
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.