PROCTER & GAMBLE CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 28.570 | 28.750 | 28.570 | 28.750 | 27.572 | 1,360 |
| 2025-02-03 | 28.440 | 28.880 | 28.440 | 28.870 | 27.687 | 6,521 |
| 2025-01-31 | 28.420 | 28.420 | 28.360 | 28.360 | 27.198 | 224 |
| 2025-01-30 | 28.390 | 28.470 | 28.360 | 28.470 | 27.303 | 285 |
| 2025-01-29 | 28.430 | 28.450 | 28.410 | 28.410 | 27.246 | 677 |
| 2025-01-28 | 28.910 | 28.910 | 28.420 | 28.420 | 27.255 | 5,707 |
| 2025-01-27 | 28.400 | 29.010 | 28.400 | 29.010 | 27.821 | 4,548 |
| 2025-01-24 | 28.050 | 28.100 | 28.050 | 28.070 | 26.920 | 818 |
| 2025-01-23 | 27.950 | 28.400 | 27.910 | 28.400 | 27.075 | 2,535 |
| 2025-01-22 | 28.520 | 28.570 | 28.130 | 28.130 | 26.817 | 11,319 |
| 2025-01-21 | 27.590 | 27.680 | 27.570 | 27.660 | 26.369 | 6,570 |
| 2025-01-20 | 27.500 | 28.180 | 27.430 | 28.170 | 26.855 | 1,463 |
| 2025-01-17 | 27.550 | 27.650 | 27.540 | 27.600 | 26.312 | 1,935 |
| 2025-01-16 | 27.420 | 27.420 | 27.370 | 27.420 | 26.140 | 792 |
| 2025-01-15 | 27.480 | 27.560 | 27.260 | 27.310 | 26.036 | 1,982 |
| 2025-01-14 | 27.230 | 27.310 | 27.210 | 27.280 | 26.007 | 3,499 |
| 2025-01-13 | 27.100 | 27.210 | 27.100 | 27.170 | 25.902 | 1,852 |
| 2025-01-10 | 27.480 | 27.480 | 26.950 | 27.120 | 25.854 | 4,281 |
| 2025-01-09 | 28.320 | 28.320 | 28.230 | 28.230 | 26.913 | 947 |
| 2025-01-08 | 27.600 | 27.740 | 27.500 | 27.730 | 26.436 | 4,420 |
| 2025-01-07 | 27.570 | 27.750 | 27.500 | 27.570 | 26.283 | 3,582 |
| 2025-01-06 | 28.000 | 28.000 | 27.450 | 27.510 | 26.226 | 2,785 |
| 2025-01-03 | 28.410 | 28.410 | 28.250 | 28.250 | 26.932 | 1,119 |
| 2025-01-02 | 28.710 | 28.710 | 28.470 | 28.470 | 27.141 | 631 |
| 2024-12-31 | 28.590 | 28.590 | 28.590 | 28.590 | 27.256 | 503 |
| 2024-12-30 | 29.000 | 29.000 | 29.000 | 29.000 | 27.647 | 676 |
| 2024-12-27 | 29.110 | 29.210 | 28.980 | 29.030 | 27.675 | 1,781 |
| 2024-12-24 | 28.780 | 28.780 | 28.780 | 28.780 | 27.437 | 0 |
| 2024-12-23 | 28.640 | 28.780 | 28.640 | 28.780 | 27.437 | 858 |
| 2024-12-20 | 28.800 | 29.010 | 28.800 | 28.870 | 27.523 | 100 |
| 2024-12-19 | 28.920 | 29.100 | 28.680 | 29.010 | 27.656 | 1,221 |
| 2024-12-18 | 29.120 | 29.160 | 29.060 | 29.060 | 27.704 | 1,027 |
| 2024-12-17 | 29.180 | 29.400 | 29.130 | 29.190 | 27.828 | 936 |
| 2024-12-16 | 29.480 | 29.480 | 29.390 | 29.390 | 28.018 | 1,073 |
| 2024-12-13 | 29.200 | 29.350 | 29.200 | 29.330 | 27.961 | 1,694 |
| 2024-12-12 | 29.220 | 29.340 | 29.220 | 29.270 | 27.904 | 2,450 |
| 2024-12-11 | 29.250 | 29.250 | 29.220 | 29.220 | 27.856 | 355 |
| 2024-12-10 | 29.430 | 29.560 | 29.430 | 29.530 | 28.152 | 723 |
| 2024-12-09 | 29.450 | 29.450 | 29.230 | 29.270 | 27.904 | 2,594 |
| 2024-12-06 | 30.200 | 30.250 | 29.810 | 29.810 | 28.419 | 268 |
| 2024-12-05 | 30.150 | 30.210 | 30.150 | 30.180 | 28.772 | 540 |
| 2024-12-04 | 30.030 | 30.030 | 30.030 | 30.030 | 28.629 | 0 |
| 2024-12-03 | 30.390 | 30.400 | 30.030 | 30.030 | 28.629 | 2,339 |
| 2024-12-02 | 30.680 | 30.730 | 30.600 | 30.730 | 29.296 | 529 |
| 2024-11-29 | 30.770 | 30.770 | 30.630 | 30.720 | 29.286 | 1,502 |
| 2024-11-28 | 30.730 | 30.730 | 30.730 | 30.730 | 29.296 | 0 |
| 2024-11-27 | 30.860 | 30.860 | 30.670 | 30.730 | 29.296 | 6,122 |
| 2024-11-26 | 30.450 | 30.740 | 30.450 | 30.740 | 29.305 | 1,227 |
| 2024-11-25 | 30.570 | 30.570 | 30.520 | 30.550 | 29.124 | 1,375 |
| 2024-11-22 | 30.000 | 30.310 | 30.000 | 30.180 | 28.772 | 8,710 |
| 2024-11-21 | 29.650 | 29.650 | 29.580 | 29.600 | 28.219 | 1,592 |
| 2024-11-20 | 29.270 | 29.270 | 29.250 | 29.250 | 27.885 | 337 |
| 2024-11-19 | 29.100 | 29.330 | 29.100 | 29.280 | 27.914 | 3,070 |
| 2024-11-18 | 29.030 | 29.260 | 29.020 | 29.240 | 27.875 | 2,265 |
| 2024-11-15 | 28.700 | 29.110 | 28.700 | 29.000 | 27.647 | 7,431 |
| 2024-11-14 | 28.710 | 28.710 | 28.650 | 28.650 | 27.313 | 2,566 |
| 2024-11-13 | 28.470 | 28.570 | 28.440 | 28.570 | 27.237 | 1,455 |
| 2024-11-12 | 28.450 | 28.510 | 28.450 | 28.460 | 27.132 | 734 |
| 2024-11-11 | 28.680 | 28.710 | 28.460 | 28.470 | 27.141 | 2,333 |
| 2024-11-08 | 28.160 | 28.800 | 28.160 | 28.800 | 27.456 | 2,375 |
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.