PROCTER & GAMBLE CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	24.090	24.090	23.980	23.980	21.889	2,119
2023-03-09	24.070	24.070	23.920	23.920	21.835	2,672
2023-03-08	24.010	24.080	24.000	24.080	21.981	3,852
2023-03-07	24.090	24.100	24.080	24.080	21.981	3,990
2023-03-06	24.660	24.660	24.540	24.540	22.400	6,049
2023-03-03	24.550	24.560	24.540	24.560	22.419	1,871
2023-03-02	24.430	24.550	24.430	24.520	22.382	5,616
2023-03-01	23.980	24.100	23.980	24.100	21.999	8,226
2023-02-28	24.140	24.140	24.040	24.040	21.944	1,107
2023-02-27	24.330	24.380	24.330	24.380	22.254	531
2023-02-24	24.200	24.390	24.200	24.390	22.264	1,630
2023-02-23	24.680	24.680	24.520	24.520	22.382	2,124
2023-02-22	24.530	24.630	24.530	24.600	22.455	2,048
2023-02-21	24.440	24.630	24.430	24.500	22.364	2,802
2023-02-17	24.040	24.470	24.040	24.470	22.337	994
2023-02-16	24.020	24.120	24.010	24.010	21.917	4,120
2023-02-15	24.220	24.220	24.220	24.220	22.108	167
2023-02-14	24.320	24.470	24.320	24.400	22.273	7,209
2023-02-13	24.480	24.520	24.480	24.510	22.373	3,108
2023-02-10	23.960	24.220	23.960	24.220	22.108	12,062
2023-02-09	24.220	24.220	24.020	24.020	21.926	41,106
2023-02-08	24.300	24.420	24.260	24.260	22.145	3,292
2023-02-07	24.400	24.520	24.400	24.520	22.382	2,544
2023-02-06	24.930	24.930	24.700	24.770	22.610	4,119
2023-02-03	24.820	24.980	24.820	24.960	22.784	8,068
2023-02-02	24.840	24.950	24.820	24.930	22.756	3,777
2023-02-01	24.850	25.100	24.850	25.100	22.912	923
2023-01-31	24.790	24.810	24.790	24.810	22.647	638
2023-01-30	24.850	24.850	24.630	24.660	22.510	6,273
2023-01-27	24.670	24.670	24.630	24.630	22.483	751
2023-01-26	24.770	24.770	24.710	24.710	22.556	750
2023-01-25	24.500	24.820	24.450	24.820	22.656	2,411
2023-01-24	24.870	24.890	24.800	24.800	22.638	829
2023-01-23	25.000	25.000	25.000	25.000	22.820	1,068
2023-01-20	24.800	25.050	24.800	25.050	22.866	777
2023-01-19	25.220	25.280	24.960	24.960	22.784	10,007
2023-01-18	25.610	25.610	25.610	25.610	23.233	643
2023-01-17	26.510	26.550	26.430	26.430	23.977	37,952
2023-01-16	26.740	26.740	26.640	26.640	24.167	1,086
2023-01-13	26.210	26.450	26.210	26.430	23.977	1,684
2023-01-12	26.360	26.360	26.310	26.310	23.868	626
2023-01-11	26.780	26.780	26.310	26.320	23.877	793
2023-01-10	26.610	26.610	26.610	26.610	24.140	160
2023-01-09	26.800	26.800	26.800	26.800	24.312	220
2023-01-06	26.910	26.910	26.910	26.910	24.412	320
2023-01-05	26.430	26.430	26.430	26.430	23.977	801
2023-01-04	26.530	26.590	26.530	26.590	24.122	356
2023-01-03	26.710	26.710	26.710	26.710	24.231	0
2022-12-30	26.710	26.710	26.710	26.710	24.231	0
2022-12-29	26.710	26.710	26.710	26.710	24.231	0
2022-12-28	26.710	26.710	26.710	26.710	24.231	0
2022-12-23	26.710	26.710	26.710	26.710	24.231	0
2022-12-22	26.510	26.710	26.510	26.710	24.231	421
2022-12-21	26.520	26.610	26.520	26.610	24.140	879
2022-12-20	26.230	26.450	26.230	26.450	23.995	2,078
2022-12-19	26.540	26.540	26.360	26.430	23.977	2,620
2022-12-16	26.460	26.460	26.460	26.460	24.004	0
2022-12-15	26.420	26.460	26.420	26.460	24.004	544
2022-12-14	26.910	26.910	26.700	26.870	24.376	789
2022-12-13	26.610	26.610	26.610	26.610	24.140	385

← NewerPage 16 of 17 · 971 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.