PROCTER & GAMBLE CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 27.800 | 27.900 | 27.800 | 27.820 | 26.043 | 27,784 |
| 2024-02-21 | 27.680 | 27.770 | 27.590 | 27.770 | 25.996 | 6,263 |
| 2024-02-20 | 27.550 | 27.580 | 27.400 | 27.450 | 25.696 | 6,148 |
| 2024-02-16 | 27.140 | 27.400 | 27.140 | 27.290 | 25.547 | 4,200 |
| 2024-02-15 | 27.200 | 27.240 | 27.190 | 27.210 | 25.472 | 1,439 |
| 2024-02-14 | 27.030 | 27.030 | 27.030 | 27.030 | 25.303 | 0 |
| 2024-02-13 | 27.060 | 27.060 | 26.990 | 27.030 | 25.303 | 500 |
| 2024-02-12 | 27.170 | 27.210 | 27.170 | 27.210 | 25.472 | 6,691 |
| 2024-02-09 | 27.190 | 27.190 | 27.180 | 27.180 | 25.444 | 1,093 |
| 2024-02-08 | 27.430 | 27.500 | 27.360 | 27.500 | 25.743 | 1,452 |
| 2024-02-07 | 27.590 | 27.630 | 27.550 | 27.550 | 25.790 | 21,778 |
| 2024-02-06 | 27.400 | 27.510 | 27.400 | 27.490 | 25.734 | 706 |
| 2024-02-05 | 27.360 | 27.540 | 27.360 | 27.430 | 25.678 | 4,815 |
| 2024-02-02 | 27.570 | 27.570 | 27.400 | 27.480 | 25.724 | 2,234 |
| 2024-02-01 | 27.540 | 27.540 | 27.490 | 27.490 | 25.734 | 1,225 |
| 2024-01-31 | 27.280 | 27.280 | 27.210 | 27.260 | 25.518 | 6,013 |
| 2024-01-30 | 27.050 | 27.310 | 27.030 | 27.310 | 25.565 | 4,111 |
| 2024-01-29 | 26.940 | 27.030 | 26.940 | 27.030 | 25.303 | 2,104 |
| 2024-01-26 | 27.020 | 27.040 | 27.020 | 27.040 | 25.313 | 1,007 |
| 2024-01-25 | 26.360 | 26.970 | 26.360 | 26.970 | 25.247 | 1,499 |
| 2024-01-24 | 26.740 | 26.740 | 26.420 | 26.450 | 24.760 | 2,823 |
| 2024-01-23 | 26.480 | 26.910 | 26.480 | 26.690 | 24.985 | 7,339 |
| 2024-01-22 | 25.610 | 25.640 | 25.350 | 25.640 | 24.002 | 4,527 |
| 2024-01-19 | 25.660 | 25.660 | 25.590 | 25.590 | 23.955 | 2,383 |
| 2024-01-18 | 25.580 | 25.660 | 25.580 | 25.660 | 24.021 | 533 |
| 2024-01-17 | 25.880 | 25.880 | 25.880 | 25.880 | 24.075 | 0 |
| 2024-01-16 | 26.090 | 26.090 | 25.880 | 25.880 | 24.075 | 386 |
| 2024-01-15 | 26.360 | 26.380 | 25.830 | 25.830 | 24.028 | 422 |
| 2024-01-12 | 26.120 | 26.120 | 26.040 | 26.040 | 24.223 | 2,506 |
| 2024-01-11 | 25.900 | 26.050 | 25.900 | 26.050 | 24.233 | 785 |
| 2024-01-10 | 25.950 | 26.000 | 25.950 | 26.000 | 24.186 | 632 |
| 2024-01-09 | 25.720 | 25.800 | 25.720 | 25.800 | 24.000 | 975 |
| 2024-01-08 | 25.750 | 25.770 | 25.750 | 25.770 | 23.972 | 2,367 |
| 2024-01-05 | 25.600 | 25.730 | 25.530 | 25.530 | 23.749 | 581 |
| 2024-01-04 | 25.800 | 25.830 | 25.780 | 25.830 | 24.028 | 1,171 |
| 2024-01-03 | 25.830 | 25.830 | 25.540 | 25.650 | 23.861 | 1,843 |
| 2024-01-02 | 25.400 | 25.800 | 25.400 | 25.800 | 24.000 | 7,933 |
| 2023-12-29 | 25.340 | 25.360 | 25.340 | 25.360 | 23.591 | 644 |
| 2023-12-28 | 25.340 | 25.340 | 25.340 | 25.340 | 23.572 | 0 |
| 2023-12-27 | 25.290 | 25.340 | 25.290 | 25.340 | 23.572 | 3,877 |
| 2023-12-22 | 25.140 | 25.220 | 25.140 | 25.190 | 23.433 | 843 |
| 2023-12-21 | 24.920 | 25.020 | 24.860 | 25.020 | 23.275 | 1,726 |
| 2023-12-20 | 25.250 | 25.250 | 24.990 | 24.990 | 23.247 | 3,972 |
| 2023-12-19 | 25.390 | 25.390 | 25.350 | 25.360 | 23.591 | 1,070 |
| 2023-12-18 | 25.230 | 25.550 | 25.230 | 25.400 | 23.628 | 4,833 |
| 2023-12-15 | 24.830 | 24.930 | 24.800 | 24.930 | 23.191 | 2,000 |
| 2023-12-14 | 25.850 | 25.850 | 25.080 | 25.080 | 23.330 | 7,382 |
| 2023-12-13 | 25.480 | 25.750 | 25.480 | 25.710 | 23.916 | 1,514 |
| 2023-12-12 | 25.260 | 25.340 | 25.260 | 25.340 | 23.572 | 3,701 |
| 2023-12-11 | 25.070 | 25.230 | 25.070 | 25.230 | 23.470 | 2,289 |
| 2023-12-08 | 25.210 | 25.220 | 25.090 | 25.220 | 23.461 | 3,115 |
| 2023-12-07 | 25.400 | 25.500 | 25.360 | 25.500 | 23.721 | 1,457 |
| 2023-12-06 | 25.300 | 25.450 | 25.300 | 25.450 | 23.675 | 3,891 |
| 2023-12-05 | 25.710 | 25.710 | 25.360 | 25.450 | 23.675 | 3,978 |
| 2023-12-04 | 26.400 | 26.450 | 26.330 | 26.330 | 24.493 | 2,102 |
| 2023-12-01 | 26.520 | 26.520 | 26.470 | 26.470 | 24.623 | 1,338 |
| 2023-11-30 | 26.410 | 26.490 | 26.410 | 26.490 | 24.642 | 243 |
| 2023-11-29 | 26.320 | 26.320 | 26.230 | 26.230 | 24.400 | 3,010 |
| 2023-11-28 | 26.350 | 26.440 | 26.350 | 26.440 | 24.595 | 2,589 |
| 2023-11-27 | 26.260 | 26.270 | 26.260 | 26.270 | 24.437 | 2,973 |
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.