PROCTER & GAMBLE CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 25.520 | 25.570 | 25.370 | 25.570 | 24.848 | 6,071 |
| 2025-10-22 | 25.400 | 25.700 | 25.330 | 25.510 | 24.790 | 21,550 |
| 2025-10-21 | 25.630 | 25.630 | 25.380 | 25.450 | 24.732 | 17,757 |
| 2025-10-20 | 25.540 | 25.550 | 25.400 | 25.490 | 24.771 | 11,541 |
| 2025-10-17 | 25.240 | 25.500 | 25.190 | 25.380 | 24.664 | 22,799 |
| 2025-10-16 | 24.870 | 25.220 | 24.870 | 25.110 | 24.401 | 25,592 |
| 2025-10-15 | 25.000 | 25.030 | 24.750 | 24.800 | 24.100 | 20,707 |
| 2025-10-14 | 24.850 | 25.080 | 24.750 | 25.080 | 24.372 | 20,086 |
| 2025-10-10 | 25.400 | 25.400 | 25.110 | 25.150 | 24.440 | 20,555 |
| 2025-10-09 | 25.300 | 25.300 | 25.150 | 25.300 | 24.586 | 17,941 |
| 2025-10-08 | 25.450 | 25.450 | 25.330 | 25.330 | 24.615 | 12,368 |
| 2025-10-07 | 25.250 | 25.720 | 25.250 | 25.620 | 24.897 | 18,092 |
| 2025-10-06 | 25.470 | 25.510 | 25.300 | 25.310 | 24.596 | 9,237 |
| 2025-10-03 | 25.560 | 25.780 | 25.560 | 25.600 | 24.878 | 12,722 |
| 2025-10-02 | 25.560 | 25.640 | 25.490 | 25.560 | 24.839 | 11,854 |
| 2025-10-01 | 25.700 | 25.750 | 25.450 | 25.740 | 25.014 | 26,070 |
| 2025-09-30 | 25.910 | 25.910 | 25.800 | 25.840 | 25.111 | 2,994 |
| 2025-09-29 | 25.670 | 25.820 | 25.570 | 25.810 | 25.082 | 7,692 |
| 2025-09-26 | 25.630 | 25.640 | 25.460 | 25.640 | 24.916 | 121,488 |
| 2025-09-25 | 25.760 | 25.790 | 25.580 | 25.600 | 24.878 | 4,640 |
| 2025-09-24 | 25.660 | 25.700 | 25.630 | 25.630 | 24.907 | 5,249 |
| 2025-09-23 | 25.810 | 25.810 | 25.390 | 25.660 | 24.936 | 98,014 |
| 2025-09-22 | 25.740 | 25.740 | 25.740 | 25.740 | 25.014 | 100 |
| 2025-09-19 | 26.530 | 26.530 | 26.220 | 26.220 | 25.480 | 11,678 |
| 2025-09-18 | 26.700 | 26.700 | 26.460 | 26.460 | 25.713 | 2,740 |
| 2025-09-17 | 26.940 | 27.070 | 26.880 | 26.910 | 26.151 | 2,854 |
| 2025-09-16 | 26.500 | 26.600 | 26.480 | 26.560 | 25.810 | 1,889 |
| 2025-09-15 | 26.560 | 26.560 | 26.280 | 26.370 | 25.626 | 1,515 |
| 2025-09-12 | 26.660 | 26.680 | 26.590 | 26.590 | 25.840 | 2,488 |
| 2025-09-11 | 26.520 | 26.710 | 26.520 | 26.660 | 25.908 | 2,360 |
| 2025-09-10 | 26.590 | 26.650 | 26.270 | 26.450 | 25.704 | 7,737 |
| 2025-09-09 | 26.820 | 26.830 | 26.820 | 26.830 | 26.073 | 397 |
| 2025-09-08 | 26.710 | 26.750 | 26.710 | 26.750 | 25.995 | 340 |
| 2025-09-05 | 26.820 | 26.940 | 26.690 | 26.920 | 26.160 | 4,211 |
| 2025-09-04 | 26.530 | 26.840 | 26.530 | 26.770 | 26.015 | 10,487 |
| 2025-09-03 | 26.400 | 26.560 | 26.400 | 26.560 | 25.810 | 113,246 |
| 2025-09-02 | 26.480 | 26.600 | 26.440 | 26.540 | 25.791 | 1,690 |
| 2025-08-29 | 26.140 | 26.490 | 26.140 | 26.440 | 25.694 | 8,530 |
| 2025-08-28 | 26.330 | 26.330 | 26.120 | 26.120 | 25.383 | 4,978 |
| 2025-08-27 | 26.260 | 26.400 | 26.250 | 26.400 | 25.655 | 67,027 |
| 2025-08-26 | 26.270 | 26.270 | 26.220 | 26.270 | 25.529 | 2,504 |
| 2025-08-25 | 26.760 | 26.760 | 26.260 | 26.260 | 25.519 | 5,093 |
| 2025-08-22 | 26.750 | 26.980 | 26.690 | 26.710 | 25.956 | 4,916 |
| 2025-08-21 | 26.630 | 26.770 | 26.630 | 26.720 | 25.966 | 4,612 |
| 2025-08-20 | 26.820 | 27.030 | 26.820 | 26.880 | 26.121 | 15,552 |
| 2025-08-19 | 26.140 | 26.650 | 26.140 | 26.630 | 25.879 | 8,370 |
| 2025-08-18 | 26.020 | 26.300 | 26.020 | 26.220 | 25.480 | 3,481 |
| 2025-08-15 | 26.050 | 26.140 | 26.020 | 26.020 | 25.286 | 1,322 |
| 2025-08-14 | 26.180 | 26.180 | 25.860 | 25.930 | 25.198 | 1,306 |
| 2025-08-13 | 26.230 | 26.320 | 26.160 | 26.310 | 25.568 | 1,377 |
| 2025-08-12 | 26.220 | 26.220 | 26.060 | 26.140 | 25.402 | 567 |
| 2025-08-11 | 25.820 | 26.110 | 25.820 | 26.110 | 25.373 | 1,367 |
| 2025-08-08 | 25.740 | 25.890 | 25.740 | 25.890 | 25.159 | 1,016 |
| 2025-08-07 | 25.880 | 25.950 | 25.800 | 25.840 | 25.111 | 5,526 |
| 2025-08-06 | 25.530 | 25.820 | 25.530 | 25.780 | 25.053 | 1,738 |
| 2025-08-05 | 25.450 | 25.510 | 25.370 | 25.370 | 24.654 | 2,124 |
| 2025-08-01 | 25.770 | 25.770 | 25.400 | 25.400 | 24.683 | 3,305 |
| 2025-07-31 | 25.530 | 25.550 | 25.350 | 25.370 | 24.654 | 4,354 |
| 2025-07-30 | 26.130 | 26.130 | 25.650 | 25.740 | 25.014 | 4,642 |
| 2025-07-29 | 26.230 | 26.540 | 26.200 | 26.360 | 25.616 | 2,511 |
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.