PROCTER & GAMBLE CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	26.400	26.470	26.370	26.470	25.723	2,081
2025-07-25	26.630	26.740	26.500	26.670	25.917	17,126
2025-07-24	26.750	26.820	26.700	26.820	26.063	10,024
2025-07-23	26.750	26.780	26.630	26.730	25.976	4,505
2025-07-22	26.370	26.740	26.370	26.740	25.985	3,049
2025-07-21	26.130	26.280	26.130	26.190	25.451	5,369
2025-07-18	26.030	26.240	26.030	26.230	25.490	5,312
2025-07-17	25.990	26.310	25.990	26.310	25.395	7,176
2025-07-16	25.840	25.980	25.750	25.980	25.076	3,910
2025-07-15	25.910	25.910	25.700	25.810	24.912	9,479
2025-07-14	26.350	26.350	25.880	25.980	25.076	22,736
2025-07-11	26.530	26.570	26.420	26.570	25.646	8,325
2025-07-10	26.610	26.930	26.570	26.770	25.839	6,384
2025-07-09	26.700	26.700	26.400	26.610	25.684	13,191
2025-07-08	26.840	26.840	26.630	26.690	25.761	13,178
2025-07-07	27.200	27.200	26.980	27.070	26.128	7,412
2025-07-04	27.300	27.300	26.930	27.300	26.350	2,960
2025-07-03	27.120	27.270	27.050	27.200	26.254	2,942
2025-07-02	27.350	27.350	27.110	27.230	26.283	4,260
2025-06-30	26.800	26.950	26.780	26.950	26.012	2,806
2025-06-27	26.750	27.040	26.750	27.040	26.099	19,444
2025-06-26	26.730	26.790	26.620	26.790	25.858	5,530
2025-06-25	27.070	27.070	26.890	26.930	25.993	1,369
2025-06-24	27.400	27.400	27.020	27.150	26.205	2,831
2025-06-23	27.060	27.270	27.000	27.270	26.321	8,030
2025-06-20	26.800	26.920	26.800	26.920	25.983	4,050
2025-06-19	26.910	26.910	26.910	26.910	25.974	281
2025-06-18	26.910	26.910	26.700	26.770	25.839	6,515
2025-06-17	27.030	27.080	26.800	26.840	25.906	6,746
2025-06-16	27.120	27.290	27.120	27.230	26.283	7,227
2025-06-13	27.440	27.440	27.140	27.150	26.205	67,644
2025-06-12	27.490	27.490	27.490	27.490	26.534	0
2025-06-11	27.470	27.500	27.400	27.490	26.534	5,003
2025-06-10	27.540	27.600	27.540	27.560	26.601	3,090
2025-06-09	27.560	27.640	27.500	27.580	26.620	31,504
2025-06-06	27.840	27.840	27.700	27.770	26.804	1,289
2025-06-05	28.000	28.000	27.520	27.520	26.563	6,981
2025-06-04	28.300	28.400	28.280	28.310	27.325	813
2025-06-03	28.130	28.320	28.130	28.320	27.335	228
2025-06-02	28.770	28.770	28.190	28.290	27.306	2,808
2025-05-30	28.610	28.890	28.610	28.890	27.885	5,083
2025-05-29	28.530	28.580	28.490	28.560	27.566	1,966
2025-05-28	28.550	28.550	28.330	28.330	27.344	930
2025-05-27	28.260	28.450	28.260	28.450	27.460	2,406
2025-05-26	28.330	28.650	27.870	28.650	27.653	1,872
2025-05-23	27.850	28.140	27.850	28.140	27.161	891
2025-05-22	28.060	28.120	28.060	28.120	27.142	523
2025-05-21	28.090	28.150	27.970	28.080	27.103	12,488
2025-05-20	28.000	28.130	27.990	28.120	27.142	23,177
2025-05-16	27.560	27.670	27.500	27.670	26.707	4,975
2025-05-15	26.810	27.600	26.810	27.570	26.611	5,989
2025-05-14	26.940	26.960	26.810	26.810	25.877	2,025
2025-05-13	27.220	27.220	26.710	26.940	26.003	5,923
2025-05-12	26.710	27.310	26.710	27.310	26.360	2,322
2025-05-09	26.990	26.990	26.730	26.760	25.829	8,351
2025-05-08	26.920	27.080	26.910	26.910	25.974	1,696
2025-05-07	26.990	27.140	26.970	27.050	26.109	6,044
2025-05-06	26.780	27.050	26.780	27.050	26.109	609
2025-05-05	27.010	27.130	26.910	26.980	26.041	2,529
2025-05-02	27.250	27.330	27.140	27.330	26.379	919

← NewerPage 6 of 17 · 969 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.