PROCTER & GAMBLE CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	28.930	29.080	28.930	29.080	27.559	545
2024-08-13	28.730	28.800	28.650	28.780	27.275	1,168
2024-08-12	28.750	28.750	28.630	28.630	27.133	1,885
2024-08-09	29.280	29.470	29.280	29.400	27.863	2,980
2024-08-08	29.400	29.530	29.350	29.460	27.920	8,072
2024-08-07	29.400	29.430	29.250	29.250	27.721	1,087
2024-08-06	29.000	29.260	28.950	28.980	27.465	2,313
2024-08-02	29.180	29.310	28.630	29.310	27.777	14,270
2024-08-01	27.700	28.580	27.700	28.570	27.076	7,072
2024-07-31	27.580	27.990	27.580	27.750	26.299	4,701
2024-07-30	27.750	27.880	27.340	27.880	26.422	10,455
2024-07-29	29.070	29.340	29.010	29.330	27.796	7,494
2024-07-26	28.850	28.850	28.850	28.850	27.342	0
2024-07-25	29.200	29.200	28.850	28.850	27.342	2,237
2024-07-24	28.640	28.930	28.610	28.930	27.417	2,326
2024-07-23	28.860	28.870	28.640	28.640	27.143	1,781
2024-07-22	29.010	29.070	29.010	29.070	27.550	1,041
2024-07-19	29.110	29.110	28.900	28.900	27.389	1,246
2024-07-18	29.250	29.250	28.970	28.970	27.291	2,529
2024-07-17	29.200	29.300	29.160	29.160	27.470	1,008
2024-07-16	28.640	28.720	28.640	28.710	27.046	769
2024-07-15	28.490	28.490	28.320	28.320	26.679	578
2024-07-12	28.560	28.820	28.560	28.730	27.065	722
2024-07-11	28.490	28.570	28.480	28.570	26.915	933
2024-07-10	28.670	28.700	28.670	28.700	27.037	716
2024-07-09	28.620	28.620	28.520	28.550	26.896	976
2024-07-08	28.660	28.690	28.630	28.650	26.990	2,583
2024-07-05	28.270	28.530	28.200	28.530	26.877	4,469
2024-07-04	28.670	28.670	28.670	28.670	27.009	0
2024-07-03	28.270	28.670	28.010	28.670	27.009	980
2024-07-02	27.950	28.320	27.900	28.320	26.679	1,720
2024-06-28	28.720	28.720	28.720	28.720	27.056	0
2024-06-27	28.840	28.840	28.580	28.720	27.056	1,322
2024-06-26	28.570	28.910	28.570	28.910	27.235	3,139
2024-06-25	28.800	28.810	28.640	28.810	27.141	1,487
2024-06-24	29.070	29.140	28.960	29.120	27.433	8,710
2024-06-21	29.050	29.050	28.960	29.020	27.339	1,379
2024-06-20	28.980	28.980	28.820	28.900	27.225	4,263
2024-06-19	29.250	29.250	29.250	29.250	27.555	373
2024-06-18	28.860	29.090	28.820	29.090	27.404	3,637
2024-06-17	29.110	29.110	28.910	28.910	27.235	2,781
2024-06-14	28.680	28.850	28.640	28.850	27.178	4,889
2024-06-13	28.550	28.770	28.550	28.770	27.103	9,103
2024-06-12	28.890	28.890	28.890	28.890	27.216	0
2024-06-11	28.890	28.890	28.890	28.890	27.216	0
2024-06-10	28.680	28.890	28.680	28.890	27.216	459
2024-06-07	28.790	28.790	28.790	28.790	27.122	262
2024-06-06	28.910	29.020	28.910	29.020	27.339	248
2024-06-05	28.590	28.590	28.560	28.560	26.905	522
2024-06-04	28.760	28.830	28.760	28.830	27.160	4,318
2024-06-03	28.620	28.620	28.420	28.420	26.773	3,441
2024-05-31	28.000	28.220	28.000	28.220	26.585	1,314
2024-05-30	27.840	27.840	27.840	27.840	26.227	0
2024-05-29	27.970	27.970	27.830	27.840	26.227	4,545
2024-05-28	28.410	28.410	28.060	28.090	26.462	3,148
2024-05-27	28.500	28.500	28.500	28.500	26.849	0
2024-05-24	28.580	28.620	28.500	28.500	26.849	857
2024-05-23	28.950	28.980	28.600	28.600	26.943	2,887
2024-05-22	29.050	29.060	28.960	29.010	27.329	1,733
2024-05-21	28.930	29.040	28.930	29.040	27.357	1,377

← NewerPage 10 of 17 · 970 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.