PROCTER & GAMBLE CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	28.160	28.800	28.160	28.800	27.456	2,375
2024-11-07	27.750	28.080	27.750	28.080	26.770	4,343
2024-11-06	28.220	28.220	27.530	27.660	26.369	2,038
2024-11-05	28.260	28.520	28.260	28.500	27.170	1,855
2024-11-04	28.340	28.380	28.340	28.380	27.056	457
2024-11-01	28.410	28.500	28.380	28.380	27.056	967
2024-10-31	28.460	28.500	28.410	28.410	27.084	4,599
2024-10-30	28.620	28.660	28.500	28.500	27.170	378
2024-10-29	28.760	28.800	28.720	28.730	27.389	1,240
2024-10-28	29.150	29.150	28.990	29.070	27.713	848
2024-10-25	28.960	28.980	28.960	28.980	27.628	438
2024-10-24	29.080	29.150	29.080	29.150	27.790	805
2024-10-23	28.990	29.090	28.990	29.090	27.732	1,345
2024-10-22	29.000	29.230	29.000	29.160	27.799	4,844
2024-10-21	29.060	29.130	28.920	29.050	27.694	5,231
2024-10-18	29.510	29.550	29.280	29.440	28.066	2,565
2024-10-17	29.900	29.900	29.560	29.610	28.062	4,907
2024-10-16	29.400	29.650	29.400	29.650	28.100	6,642
2024-10-15	29.890	29.890	29.760	29.820	28.261	10,421
2024-10-11	29.090	29.410	29.090	29.410	27.872	1,487
2024-10-10	29.000	29.000	29.000	29.000	27.484	1,657
2024-10-09	28.950	29.120	28.950	29.100	27.578	2,518
2024-10-08	28.690	28.930	28.640	28.930	27.417	2,204
2024-10-07	28.800	28.800	28.690	28.740	27.237	1,673
2024-10-04	29.100	29.100	29.000	29.060	27.541	1,592
2024-10-03	29.330	29.330	29.250	29.250	27.721	2,366
2024-10-02	29.480	29.540	29.480	29.540	27.995	242
2024-10-01	29.800	29.850	29.600	29.670	28.119	7,852
2024-09-30	29.870	29.870	29.740	29.780	28.223	666
2024-09-27	29.880	29.890	29.850	29.850	28.289	1,329
2024-09-26	29.490	29.740	29.490	29.730	28.176	3,681
2024-09-25	29.790	29.910	29.590	29.590	28.043	8,298
2024-09-24	29.850	29.850	29.850	29.850	28.289	431
2024-09-23	29.980	29.980	29.850	29.860	28.299	1,367
2024-09-20	29.610	30.070	29.590	30.070	28.498	400
2024-09-19	29.630	29.630	29.380	29.540	27.995	1,926
2024-09-18	30.240	30.240	30.240	30.240	28.659	0
2024-09-17	30.250	30.250	30.200	30.240	28.659	417
2024-09-16	30.100	30.420	30.010	30.420	28.829	1,463
2024-09-13	29.850	29.850	29.850	29.850	28.289	658
2024-09-12	29.850	29.850	29.680	29.750	28.194	1,791
2024-09-11	29.910	30.050	29.890	29.920	28.356	5,975
2024-09-10	30.330	30.480	30.330	30.480	28.886	478
2024-09-09	30.280	30.280	30.100	30.100	28.526	352
2024-09-06	30.260	30.350	30.180	30.280	28.697	1,499
2024-09-05	30.190	30.260	30.080	30.170	28.593	3,156
2024-09-04	30.120	30.270	30.120	30.270	28.687	2,121
2024-09-03	29.470	30.030	29.470	30.030	28.460	2,785
2024-08-30	29.430	29.580	29.250	29.580	28.033	3,328
2024-08-29	29.220	29.300	29.220	29.260	27.730	785
2024-08-28	29.160	29.160	29.000	29.080	27.559	568
2024-08-27	29.200	29.200	29.200	29.200	27.673	784
2024-08-26	29.300	29.310	29.270	29.300	27.768	1,305
2024-08-23	29.230	29.230	29.000	29.160	27.635	1,380
2024-08-22	29.180	29.200	29.180	29.200	27.673	294
2024-08-21	29.270	29.300	29.270	29.300	27.768	425
2024-08-20	29.240	29.250	29.230	29.230	27.702	987
2024-08-19	29.050	29.050	28.970	29.000	27.484	1,198
2024-08-16	28.920	28.940	28.830	28.920	27.408	849
2024-08-15	29.210	29.210	28.720	28.960	27.446	2,148

← NewerPage 9 of 17 · 970 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.