PROCTER & GAMBLE CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	23.720	23.900	23.670	23.810	23.461	30,089
2026-04-15	24.000	24.000	23.690	23.800	23.451	23,652
2026-04-14	23.900	24.020	23.750	23.980	23.629	9,002
2026-04-13	24.130	24.130	23.680	23.840	23.491	6,669
2026-04-10	24.270	24.270	24.040	24.070	23.718	3,214
2026-04-09	23.980	24.390	23.980	24.350	23.993	15,135
2026-04-08	23.400	23.400	23.400	23.400	23.057	0
2026-04-07	23.700	23.700	23.380	23.400	23.057	19,915
2026-04-06	23.800	23.850	23.600	23.700	23.353	6,055
2026-04-02	23.890	23.890	23.680	23.750	23.402	18,294
2026-04-01	23.970	23.970	23.970	23.970	23.619	0
2026-03-31	23.820	24.000	23.700	23.970	23.619	16,468
2026-03-30	23.750	24.150	23.750	24.120	23.767	3,899
2026-03-27	23.720	23.850	23.630	23.730	23.383	4,178
2026-03-26	23.930	24.000	23.650	23.660	23.314	17,179
2026-03-25	23.890	23.970	23.680	23.970	23.619	14,432
2026-03-24	23.930	24.090	23.700	23.770	23.422	25,751
2026-03-23	24.040	24.080	23.880	23.930	23.580	9,763
2026-03-20	24.100	24.170	23.990	24.040	23.688	9,669
2026-03-19	24.250	24.250	24.070	24.070	23.718	23,709
2026-03-18	24.800	24.800	24.370	24.380	24.023	15,194
2026-03-17	25.460	25.490	25.180	25.180	24.811	2,458
2026-03-16	25.080	25.310	25.080	25.270	24.900	3,681
2026-03-13	25.200	25.310	25.000	25.000	24.634	2,922
2026-03-12	25.260	25.260	25.090	25.090	24.723	2,550
2026-03-11	25.900	25.900	25.350	25.480	25.107	2,515
2026-03-10	25.800	26.050	25.800	26.050	25.669	4,293
2026-03-09	25.410	25.830	25.410	25.830	25.452	11,828
2026-03-06	25.310	25.660	25.310	25.660	25.284	3,328
2026-03-05	26.020	26.100	25.650	25.650	25.274	11,003
2026-03-04	26.280	26.380	26.220	26.350	25.964	4,370
2026-03-03	26.930	26.930	26.490	26.570	26.181	4,305
2026-03-02	27.640	27.680	27.290	27.290	26.890	4,613
2026-02-27	27.500	27.770	27.500	27.750	27.344	10,338
2026-02-26	27.140	27.230	27.140	27.220	26.821	12,466
2026-02-25	27.360	27.360	27.170	27.200	26.802	4,386
2026-02-24	27.350	27.610	27.350	27.540	27.137	2,907
2026-02-23	26.640	27.500	26.640	27.500	27.097	5,428
2026-02-20	26.370	26.700	26.370	26.690	26.299	4,381
2026-02-19	26.190	26.470	26.190	26.360	25.974	3,221
2026-02-18	26.430	26.430	25.970	26.100	25.718	5,206
2026-02-17	26.820	26.820	26.520	26.550	26.161	9,218
2026-02-13	26.880	27.070	26.630	26.690	26.299	26,251
2026-02-12	26.750	27.160	26.750	26.900	26.506	24,711
2026-02-11	26.310	26.720	26.310	26.610	26.220	4,798
2026-02-10	26.090	26.610	26.090	26.610	26.220	1,723
2026-02-09	26.510	26.510	26.160	26.190	25.806	3,307
2026-02-06	26.450	26.640	26.450	26.540	26.151	8,016
2026-02-05	26.380	26.530	26.160	26.450	26.063	11,810
2026-02-04	26.100	26.400	26.100	26.160	25.777	16,865
2026-02-03	25.740	26.010	25.740	25.960	25.580	11,182
2026-02-02	25.300	25.600	25.300	25.520	25.146	11,624
2026-01-30	25.070	25.330	25.020	25.330	24.959	3,611
2026-01-29	24.540	25.000	24.540	24.930	24.565	4,680
2026-01-28	24.720	24.750	24.500	24.590	24.230	179,180
2026-01-27	24.630	24.900	24.630	24.720	24.358	5,035
2026-01-26	25.220	25.220	24.790	24.950	24.585	25,436
2026-01-23	25.190	25.230	25.050	25.050	24.683	10,703
2026-01-22	24.530	25.140	24.530	25.020	24.483	23,700
2026-01-21	24.610	24.610	24.320	24.330	23.808	2,144

← NewerPage 3 of 5 · 244 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.