PROCTER & GAMBLE CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 24.250 | 24.250 | 24.250 | 24.250 | 24.074 | 878 |
| 2026-07-10 | 24.290 | 24.500 | 24.250 | 24.250 | 24.074 | 6,763 |
| 2026-07-09 | 24.090 | 24.200 | 24.090 | 24.170 | 23.995 | 2,973 |
| 2026-07-08 | 25.000 | 25.000 | 25.000 | 25.000 | 24.819 | 214 |
| 2026-07-07 | 25.000 | 25.000 | 25.000 | 25.000 | 24.819 | 1,900 |
| 2026-07-06 | 25.000 | 25.000 | 25.000 | 25.000 | 24.819 | 4,800 |
| 2026-07-03 | 25.200 | 25.200 | 24.810 | 25.000 | 24.819 | 2,873 |
| 2026-07-02 | 24.490 | 25.050 | 24.370 | 24.970 | 24.789 | 7,843 |
| 2026-06-30 | 23.880 | 24.190 | 23.880 | 24.190 | 24.015 | 1,431 |
| 2026-06-29 | 24.660 | 24.660 | 24.350 | 24.440 | 24.263 | 3,335 |
| 2026-06-26 | 24.790 | 24.790 | 24.540 | 24.540 | 24.362 | 706 |
| 2026-06-25 | 25.070 | 25.070 | 24.490 | 24.510 | 24.332 | 3,124 |
| 2026-06-24 | 25.100 | 25.300 | 25.100 | 25.120 | 24.938 | 3,371 |
| 2026-06-23 | 24.680 | 24.960 | 24.680 | 24.940 | 24.759 | 2,394 |
| 2026-06-22 | 24.780 | 24.780 | 24.450 | 24.480 | 24.303 | 1,648 |
| 2026-06-19 | 25.200 | 25.200 | 24.650 | 24.750 | 24.571 | 3,429 |
| 2026-06-18 | 25.000 | 25.040 | 24.850 | 24.850 | 24.670 | 4,427 |
| 2026-06-17 | 25.220 | 25.220 | 24.780 | 24.840 | 24.660 | 2,554 |
| 2026-06-16 | 25.050 | 25.250 | 24.930 | 25.180 | 24.997 | 6,841 |
| 2026-06-15 | 24.550 | 25.020 | 24.550 | 24.860 | 24.680 | 4,553 |
| 2026-06-12 | 24.540 | 24.810 | 24.540 | 24.690 | 24.511 | 3,477 |
| 2026-06-11 | 24.540 | 24.700 | 24.520 | 24.520 | 24.342 | 7,853 |
| 2026-06-10 | 24.690 | 24.880 | 24.660 | 24.680 | 24.501 | 11,530 |
| 2026-06-09 | 24.170 | 24.720 | 24.160 | 24.560 | 24.382 | 5,662 |
| 2026-06-08 | 24.150 | 24.220 | 24.000 | 24.000 | 23.826 | 15,408 |
| 2026-06-05 | 23.560 | 24.500 | 23.560 | 24.230 | 24.054 | 25,626 |
| 2026-06-04 | 23.550 | 23.590 | 23.180 | 23.300 | 23.131 | 8,667 |
| 2026-06-03 | 23.350 | 23.530 | 23.170 | 23.180 | 23.012 | 20,323 |
| 2026-06-02 | 23.230 | 23.330 | 23.020 | 23.310 | 23.141 | 29,252 |
| 2026-06-01 | 23.680 | 23.680 | 23.020 | 23.230 | 23.062 | 27,319 |
| 2026-05-29 | 24.050 | 24.050 | 23.770 | 23.770 | 23.598 | 9,194 |
| 2026-05-28 | 24.370 | 24.370 | 24.070 | 24.170 | 23.995 | 1,988 |
| 2026-05-27 | 23.680 | 24.560 | 23.680 | 24.450 | 24.273 | 19,493 |
| 2026-05-26 | 23.970 | 24.120 | 23.630 | 23.710 | 23.538 | 5,084 |
| 2026-05-25 | 24.080 | 24.310 | 23.820 | 23.820 | 23.647 | 7,142 |
| 2026-05-22 | 23.850 | 23.920 | 23.800 | 23.900 | 23.727 | 5,327 |
| 2026-05-21 | 23.550 | 23.790 | 23.230 | 23.760 | 23.588 | 7,049 |
| 2026-05-20 | 23.480 | 23.700 | 23.480 | 23.650 | 23.479 | 5,083 |
| 2026-05-19 | 23.700 | 23.800 | 23.360 | 23.360 | 23.191 | 11,857 |
| 2026-05-15 | 23.800 | 23.800 | 23.460 | 23.480 | 23.310 | 15,142 |
| 2026-05-14 | 23.850 | 23.850 | 23.630 | 23.630 | 23.459 | 5,781 |
| 2026-05-13 | 23.850 | 23.890 | 23.500 | 23.590 | 23.419 | 8,948 |
| 2026-05-12 | 23.910 | 24.150 | 23.740 | 23.890 | 23.717 | 6,768 |
| 2026-05-11 | 24.200 | 24.200 | 23.520 | 23.770 | 23.598 | 17,174 |
| 2026-05-08 | 24.330 | 24.410 | 24.310 | 24.310 | 24.134 | 1,888 |
| 2026-05-07 | 24.600 | 24.600 | 24.240 | 24.240 | 24.064 | 5,471 |
| 2026-05-06 | 24.250 | 24.660 | 24.250 | 24.540 | 24.362 | 9,737 |
| 2026-05-05 | 23.650 | 24.110 | 23.600 | 24.050 | 23.876 | 6,224 |
| 2026-05-04 | 24.310 | 24.310 | 23.770 | 23.800 | 23.627 | 21,622 |
| 2026-05-01 | 24.540 | 24.730 | 24.340 | 24.470 | 24.293 | 4,717 |
| 2026-04-30 | 24.290 | 24.490 | 24.290 | 24.440 | 24.263 | 1,111 |
| 2026-04-29 | 24.640 | 24.640 | 24.200 | 24.270 | 24.094 | 9,947 |
| 2026-04-28 | 24.800 | 24.960 | 24.760 | 24.870 | 24.690 | 2,651 |
| 2026-04-27 | 24.560 | 24.730 | 24.480 | 24.590 | 24.412 | 15,491 |
| 2026-04-24 | 25.140 | 25.140 | 24.530 | 24.530 | 24.352 | 35,166 |
| 2026-04-23 | 23.870 | 24.250 | 23.850 | 24.190 | 23.836 | 16,119 |
| 2026-04-22 | 23.730 | 23.790 | 23.600 | 23.790 | 23.442 | 12,532 |
| 2026-04-21 | 23.890 | 23.890 | 23.640 | 23.640 | 23.294 | 33,692 |
| 2026-04-20 | 24.280 | 24.280 | 23.840 | 23.930 | 23.580 | 14,544 |
← NewerPage 2 of 2 · 119 trading days
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.