PROCTER & GAMBLE CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	28.890	28.920	28.890	28.920	27.244	755
2024-05-16	28.930	29.040	28.930	29.040	27.357	205
2024-05-15	28.550	28.750	28.550	28.720	27.056	14,118
2024-05-14	28.500	28.620	28.330	28.620	26.962	103,072
2024-05-13	28.920	28.920	28.600	28.640	26.981	6,965
2024-05-10	28.790	28.850	28.790	28.850	27.178	2,384
2024-05-09	28.630	28.730	28.630	28.730	27.065	841
2024-05-08	28.560	28.570	28.560	28.570	26.915	674
2024-05-07	28.690	28.690	28.690	28.690	27.028	300
2024-05-06	28.380	28.380	28.380	28.380	26.736	0
2024-05-03	28.380	28.380	28.380	28.380	26.736	0
2024-05-02	28.410	28.410	28.370	28.380	26.736	457
2024-05-01	28.260	28.300	28.260	28.300	26.660	1,046
2024-04-30	28.000	28.170	28.000	28.170	26.538	814
2024-04-29	27.900	27.950	27.710	27.870	26.255	2,958
2024-04-26	27.960	27.960	27.870	27.870	26.255	786
2024-04-25	28.150	28.150	28.040	28.040	26.415	2,005
2024-04-24	27.830	27.990	27.830	27.990	26.368	645
2024-04-23	27.880	27.940	27.880	27.940	26.321	110
2024-04-22	27.190	27.820	27.190	27.750	26.142	1,186
2024-04-19	26.530	27.330	26.530	27.330	25.746	3,058
2024-04-18	27.100	27.200	27.050	27.200	25.624	1,216
2024-04-17	26.830	27.140	26.830	27.140	25.406	1,065
2024-04-16	26.930	26.990	26.930	26.970	25.247	866
2024-04-15	27.060	27.060	26.870	26.880	25.163	4,655
2024-04-12	26.920	26.950	26.830	26.870	25.153	1,900
2024-04-11	26.960	27.140	26.960	27.140	25.406	387
2024-04-10	27.080	27.200	27.080	27.200	25.462	1,095
2024-04-09	27.040	27.050	27.040	27.050	25.322	1,622
2024-04-08	26.850	27.060	26.850	26.980	25.256	2,479
2024-04-05	26.920	26.990	26.920	26.990	25.266	511
2024-04-04	27.060	27.120	26.890	26.910	25.191	2,025
2024-04-03	27.400	27.400	27.000	27.000	25.275	6,067
2024-04-02	27.700	27.760	27.700	27.760	25.987	10,665
2024-04-01	27.670	27.780	27.670	27.750	25.977	37,671
2024-03-28	28.080	28.080	28.080	28.080	26.286	523
2024-03-27	27.980	28.100	27.980	28.100	26.305	1,634
2024-03-26	27.800	27.820	27.740	27.770	25.996	9,406
2024-03-25	27.740	27.750	27.630	27.710	25.940	12,149
2024-03-22	28.060	28.090	27.920	27.990	26.202	22,077
2024-03-21	27.880	28.070	27.880	27.990	26.202	9,364
2024-03-20	27.980	28.070	27.920	28.010	26.221	11,157
2024-03-19	27.990	28.040	27.890	28.000	26.211	8,860
2024-03-18	28.040	28.070	27.860	27.860	26.080	3,737
2024-03-15	27.780	27.910	27.760	27.910	26.127	5,184
2024-03-14	28.020	28.020	27.880	27.940	26.155	3,229
2024-03-13	28.080	28.130	28.080	28.090	26.295	1,436
2024-03-12	27.900	28.100	27.900	28.030	26.239	2,732
2024-03-11	27.930	28.100	27.860	27.960	26.174	7,263
2024-03-08	27.500	27.880	27.450	27.730	25.958	10,121
2024-03-07	27.740	27.820	27.740	27.820	26.043	1,338
2024-03-06	27.640	27.640	27.520	27.620	25.855	1,968
2024-03-05	27.550	27.680	27.520	27.590	25.827	48,142
2024-03-04	27.500	27.640	27.490	27.630	25.865	1,946
2024-03-01	27.470	27.500	27.400	27.500	25.743	42,400
2024-02-29	27.520	27.600	27.480	27.510	25.752	3,785
2024-02-28	27.590	27.680	27.500	27.650	25.884	3,297
2024-02-27	27.600	27.640	27.560	27.600	25.837	1,228
2024-02-26	27.830	27.840	27.710	27.740	25.968	1,779
2024-02-23	27.920	27.960	27.840	27.900	26.118	3,765

← NewerPage 11 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.