PROCTER & GAMBLE CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	27.250	27.270	27.110	27.110	26.167	8,267
2025-04-30	27.390	27.650	27.260	27.360	26.408	5,577
2025-04-29	27.240	27.530	27.240	27.530	26.572	3,376
2025-04-28	27.430	27.520	27.320	27.520	26.563	4,493
2025-04-25	27.180	27.370	26.820	27.360	26.408	6,561
2025-04-24	27.280	27.280	26.630	27.140	26.196	157,596
2025-04-23	28.100	28.120	27.820	28.120	27.142	6,192
2025-04-22	28.300	28.540	28.200	28.450	27.460	2,151
2025-04-21	28.650	28.790	28.040	28.040	27.064	5,237
2025-04-17	28.710	28.970	28.710	28.970	27.783	449
2025-04-16	28.680	28.750	28.270	28.280	27.121	4,249
2025-04-15	28.880	28.880	28.670	28.730	27.553	4,616
2025-04-14	28.410	28.820	28.340	28.740	27.562	2,790
2025-04-11	28.180	28.380	28.140	28.380	27.217	1,788
2025-04-10	27.750	27.880	27.750	27.880	26.738	2,423
2025-04-09	26.630	27.670	26.630	27.670	26.536	3,101
2025-04-08	27.380	27.580	26.990	26.990	25.884	1,311
2025-04-07	27.690	27.690	27.220	27.250	26.133	5,763
2025-04-04	29.210	29.270	27.840	27.840	26.699	2,233
2025-04-03	29.590	29.640	29.110	29.340	28.138	10,583
2025-04-02	28.700	28.840	28.700	28.840	27.658	1,083
2025-04-01	28.990	29.050	28.950	29.050	27.860	607
2025-03-31	28.760	29.050	28.760	29.050	27.860	5,742
2025-03-28	28.570	28.620	28.570	28.620	27.447	517
2025-03-27	28.640	28.760	28.640	28.760	27.581	1,870
2025-03-26	27.920	28.350	27.920	28.350	27.188	2,532
2025-03-25	28.200	28.200	27.700	27.760	26.622	2,790
2025-03-24	28.280	28.330	28.200	28.260	27.102	1,265
2025-03-21	28.370	28.390	28.370	28.390	27.227	227
2025-03-20	28.740	28.740	28.740	28.740	27.562	0
2025-03-19	28.660	28.740	28.600	28.740	27.562	757
2025-03-18	29.080	29.080	28.600	28.600	27.428	3,936
2025-03-17	28.860	29.140	28.850	28.950	27.764	3,941
2025-03-14	28.550	28.550	28.540	28.540	27.370	599
2025-03-13	28.780	28.780	28.720	28.720	27.543	625
2025-03-12	29.150	29.150	28.750	28.840	27.658	4,520
2025-03-11	29.470	29.600	29.470	29.500	28.291	1,625
2025-03-10	30.230	30.640	30.030	30.030	28.799	5,177
2025-03-07	29.920	30.300	29.920	30.020	28.790	2,178
2025-03-06	29.900	29.900	29.560	29.780	28.560	2,299
2025-03-05	29.890	29.910	29.790	29.810	28.588	1,451
2025-03-04	29.730	29.730	29.730	29.730	28.512	0
2025-03-03	29.730	29.730	29.730	29.730	28.512	0
2025-02-28	29.660	29.730	29.430	29.730	28.512	5,195
2025-02-27	29.300	29.500	29.300	29.380	28.176	4,505
2025-02-26	29.470	29.470	29.170	29.310	28.109	1,884
2025-02-25	29.310	29.620	29.310	29.480	28.272	3,003
2025-02-24	28.970	29.420	28.970	29.090	27.898	6,827
2025-02-21	28.600	29.060	28.600	29.060	27.869	2,036
2025-02-20	27.820	28.550	27.820	28.550	27.380	725
2025-02-19	28.220	28.400	28.220	28.390	27.227	5,195
2025-02-18	27.850	28.250	27.850	28.230	27.073	4,236
2025-02-14	28.800	28.800	27.750	27.820	26.680	3,946
2025-02-13	28.880	29.240	28.880	29.240	28.042	4,513
2025-02-12	28.760	29.010	28.760	28.960	27.773	3,120
2025-02-11	28.690	28.950	28.690	28.950	27.764	2,776
2025-02-10	28.630	28.700	28.550	28.550	27.380	17,305
2025-02-07	28.800	28.800	28.680	28.710	27.533	1,698
2025-02-06	28.780	28.870	28.780	28.870	27.687	1,314
2025-02-05	28.730	28.900	28.730	28.900	27.716	1,979

← NewerPage 7 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.