PROCTER & GAMBLE CDR (CAD HEDGED) historical data
| 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 |
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.