Toronto - Delayed Quote
CAD
The Procter & Gamble Company (PG.TO)
26.89
+0.42
(+1.59%)
At close: November 2 at 3:51:49 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
26.66
26.93
26.66
26.89
26.89
6,900
Oct 30, 2026
26.93
27.09
26.49
26.49
26.49
12,000
Oct 29, 2026
26.24
26.37
26.02
26.32
26.32
10,700
Oct 28, 2026
25.97
26.10
25.87
26.00
26.00
2,900
Oct 27, 2026
26.19
26.19
26.00
26.14
26.14
1,200
Oct 26, 2026
26.45
26.50
26.14
26.23
26.23
1,800
Oct 23, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
26.92
26.92
26.39
26.45
26.45
15,400
Oct 22, 2026
26.53
27.35
26.53
27.25
27.07
34,300
Oct 21, 2026
25.96
26.01
25.77
25.78
25.61
32,000
Oct 20, 2026
25.96
26.16
25.96
26.16
25.99
10,500
Oct 19, 2026
25.80
26.00
25.77
25.88
25.71
9,300
Oct 16, 2026
26.01
26.23
25.98
26.15
25.98
17,100
Oct 15, 2026
25.89
26.19
25.79
25.79
25.62
33,700
Oct 14, 2026
25.35
25.71
25.35
25.71
25.54
19,100
Oct 13, 2026
25.31
25.35
25.04
25.11
24.95
12,600
Oct 9, 2026
24.83
24.86
24.75
24.83
24.67
7,800
Oct 8, 2026
24.30
24.73
24.30
24.71
24.55
4,600
Oct 7, 2026
24.46
24.51
24.28
24.28
24.12
5,600
Oct 6, 2026
24.25
24.59
24.20
24.38
24.22
9,800
Oct 5, 2026
23.89
23.98
23.89
23.95
23.79
3,500
Oct 2, 2026
23.72
23.82
23.64
23.82
23.66
8,400
Oct 1, 2026
23.66
23.81
23.57
23.66
23.51
52,000
Sep 30, 2026
24.35
24.35
23.90
23.90
23.74
4,900
Sep 29, 2026
24.43
24.46
24.18
24.39
24.23
4,200
Sep 28, 2026
24.07
24.52
24.07
24.52
24.36
9,500
Sep 25, 2026
23.93
23.99
23.93
23.99
23.83
900
Sep 24, 2026
24.34
24.51
24.00
24.00
23.84
7,900
Sep 23, 2026
24.35
24.40
24.21
24.23
24.07
13,500
Sep 22, 2026
24.23
24.36
24.21
24.36
24.20
5,200
Sep 21, 2026
24.04
24.13
24.00
24.10
23.94
7,700
Sep 18, 2026
24.06
24.08
24.03
24.07
23.91
1,300
Sep 17, 2026
24.24
24.27
24.14
24.25
24.09
2,500
Sep 16, 2026
24.25
24.37
24.17
24.20
24.04
23,500
Sep 15, 2026
23.89
24.20
23.72
24.13
23.97
12,300
Sep 14, 2026
24.23
24.26
24.02
24.03
23.87
9,100
Sep 11, 2026
23.70
23.94
23.66
23.88
23.72
17,600
Sep 10, 2026
23.53
23.57
23.40
23.52
23.37
27,700
Sep 9, 2026
23.75
23.75
23.45
23.46
23.31
14,600
Sep 8, 2026
23.99
24.04
23.78
23.99
23.83
4,200
Sep 4, 2026
24.15
24.24
24.07
24.11
23.95
2,100
Sep 3, 2026
24.34
24.35
24.14
24.23
24.07
3,700
Sep 2, 2026
24.21
24.40
24.10
24.34
24.18
6,200
Sep 1, 2026
24.25
24.37
24.06
24.10
23.94
9,300
Aug 31, 2026
23.53
23.99
23.50
23.96
23.80
4,800
Aug 28, 2026
23.70
23.78
23.58
23.67
23.52
4,000
Aug 27, 2026
23.59
23.70
23.54
23.61
23.46
9,000
Aug 26, 2026
23.93
23.94
23.89
23.94
23.78
42,700
Aug 25, 2026
24.12
24.12
23.91
23.91
23.75
1,400
Aug 24, 2026
23.98
24.16
23.98
24.09
23.93
14,300
Aug 21, 2026
23.66
23.92
23.45
23.87
23.71
13,400
Aug 20, 2026
23.80
23.80
23.50
23.59
23.44
71,800
Aug 19, 2026
23.61
24.05
23.61
23.81
23.65
12,400
Aug 18, 2026
23.54
23.75
23.54
23.67
23.52
6,400
Aug 17, 2026
23.67
23.67
23.50
23.60
23.45
12,000
Aug 14, 2026
23.74
23.86
23.65
23.86
23.70
4,700
Aug 13, 2026
23.92
23.99
23.76
23.80
23.64
10,800
Aug 12, 2026
23.84
23.84
23.76
23.81
23.65
22,000
Aug 11, 2026
23.96
23.98
23.75
23.93
23.77
20,400
Aug 10, 2026
23.90
24.10
23.85
24.08
23.92
11,600
Aug 7, 2026
23.95
24.05
23.81
24.05
23.89
4,000
Aug 6, 2026
24.40
24.40
24.03
24.09
23.93
6,800
Aug 5, 2026
24.55
24.55
23.90
24.21
24.05
6,800
Aug 4, 2026
23.75
24.44
23.75
24.42
24.26
31,000
Jul 31, 2026
23.77
23.86
23.50
23.83
23.67
15,400
Jul 30, 2026
23.66
23.82
23.49
23.69
23.54
17,400
Jul 29, 2026
23.35
24.06
23.17
24.02
23.86
28,100
Jul 28, 2026
25.00
25.35
24.64
24.64
24.48
40,300
Jul 27, 2026
24.51
24.72
24.45
24.54
24.38
6,200
Jul 24, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
24.19
24.30
24.05
24.30
24.14
9,400
Jul 23, 2026
24.29
24.29
24.02
24.13
23.79
10,200
Jul 22, 2026
24.69
24.79
24.57
24.59
24.25
5,900
Jul 21, 2026
24.26
24.45
24.25
24.45
24.11
3,300
Jul 20, 2026
24.82
24.82
24.57
24.61
24.27
4,000
Jul 17, 2026
25.13
25.41
24.66
24.66
24.32
7,200
Jul 16, 2026
24.55
25.00
24.49
25.00
24.65
14,800
Jul 15, 2026
24.10
24.50
23.86
24.35
24.01
7,900
Jul 14, 2026
24.55
24.55
24.09
24.15
23.81
9,100
Jul 13, 2026
24.46
24.63
24.33
24.46
24.12
7,200
Jul 10, 2026
24.29
24.50
24.25
24.25
23.91
6,800
Jul 9, 2026
24.31
24.31
24.14
24.17
23.83
10,100
Jul 8, 2026
24.90
24.90
24.55
24.55
24.21
7,100
Jul 7, 2026
25.20
25.30
24.95
25.17
24.82
6,200
Jul 6, 2026
24.76
24.76
24.40
24.69
24.35
1,200
Jul 3, 2026
25.20
25.20
24.81
25.00
24.65
2,900
Jul 2, 2026
24.49
25.05
24.37
24.97
24.62
7,800
Jun 30, 2026
23.88
24.19
23.88
24.19
23.85
1,400
Jun 29, 2026
24.66
24.66
24.35
24.44
24.10
3,300
Jun 26, 2026
24.79
24.79
24.54
24.54
24.20
700
Jun 25, 2026
25.07
25.07
24.49
24.51
24.17
3,100
Jun 24, 2026
25.10
25.30
25.10
25.12
24.77
3,400
Jun 23, 2026
24.68
24.96
24.68
24.94
24.59
2,400
Jun 22, 2026
24.78
24.78
24.45
24.48
24.14
1,600
Jun 19, 2026
25.20
25.20
24.65
24.75
24.41
3,400
Jun 18, 2026
25.00
25.04
24.85
24.85
24.50
4,400
Jun 17, 2026
25.22
25.22
24.78
24.84
24.49
2,600
Jun 16, 2026
25.05
25.25
24.93
25.18
24.83
6,800
Jun 15, 2026
24.55
25.02
24.55
24.86
24.51
4,600
Jun 12, 2026
24.54
24.81
24.54
24.69
24.35
3,500
Jun 11, 2026
24.54
24.70
24.52
24.52
24.18
7,900
Jun 10, 2026
24.69
24.88
24.66
24.68
24.34
11,500
Jun 9, 2026
24.17
24.72
24.16
24.56
24.22
5,700
Jun 8, 2026
24.15
24.22
24.00
24.00
23.67
15,400
Jun 5, 2026
23.56
24.50
23.56
24.23
23.89
25,600
Jun 4, 2026
23.55
23.59
23.18
23.30
22.98
8,700
Jun 3, 2026
23.35
23.53
23.17
23.18
22.86
20,300
Jun 2, 2026
23.23
23.33
23.02
23.31
22.99
29,300
Jun 1, 2026
23.68
23.68
23.02
23.23
22.91
27,300
May 29, 2026
24.05
24.05
23.77
23.77
23.44
9,200
May 28, 2026
24.37
24.37
24.07
24.17
23.83
2,000
May 27, 2026
23.68
24.56
23.68
24.45
24.11
19,500
May 26, 2026
23.97
24.12
23.63
23.71
23.38
5,100
May 25, 2026
24.08
24.31
23.82
23.82
23.49
7,100
May 22, 2026
23.85
23.92
23.80
23.90
23.57
5,300
May 21, 2026
23.55
23.79
23.23
23.76
23.43
7,000
May 20, 2026
23.48
23.70
23.48
23.65
23.32
5,100
May 19, 2026
23.70
23.80
23.36
23.36
23.04
11,900
May 15, 2026
23.80
23.80
23.46
23.48
23.15
15,100
May 14, 2026
23.85
23.85
23.63
23.63
23.30
5,800
May 13, 2026
23.85
23.89
23.50
23.59
23.26
8,900
May 12, 2026
23.91
24.15
23.74
23.89
23.56
6,800
May 11, 2026
24.20
24.20
23.52
23.77
23.44
17,200
May 8, 2026
24.33
24.41
24.31
24.31
23.97
1,900
May 7, 2026
24.60
24.60
24.24
24.24
23.90
5,500
May 6, 2026
24.25
24.66
24.25
24.54
24.20
9,700
May 5, 2026
23.65
24.11
23.60
24.05
23.72
6,200
May 4, 2026
24.31
24.31
23.77
23.80
23.47
21,600
May 1, 2026
24.54
24.73
24.34
24.47
24.13
4,700
Apr 30, 2026
24.29
24.49
24.29
24.44
24.10
1,100
Apr 29, 2026
24.64
24.64
24.20
24.27
23.93
9,900
Apr 28, 2026
24.80
24.96
24.76
24.87
24.52
2,700
Apr 27, 2026
24.56
24.73
24.48
24.59
24.25
15,500
Apr 24, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
25.14
25.14
24.53
24.53
24.19
35,200
Apr 23, 2026
23.87
24.25
23.85
24.19
23.68
16,100
Apr 22, 2026
23.73
23.79
23.60
23.79
23.28
12,500
Apr 21, 2026
23.89
23.89
23.64
23.64
23.14
33,700
Apr 20, 2026
24.28
24.28
23.84
23.93
23.42
14,500
Apr 17, 2026
23.85
24.46
23.80
24.37
23.85
15,100
Apr 16, 2026
23.72
23.90
23.67
23.81
23.30
30,100
Apr 15, 2026
24.00
24.00
23.69
23.80
23.29
23,700
Apr 14, 2026
23.90
24.02
23.75
23.98
23.47
9,000
Apr 13, 2026
24.13
24.13
23.68
23.84
23.33
6,700
Apr 10, 2026
24.27
24.27
24.04
24.07
23.56
3,200
Apr 9, 2026
23.98
24.39
23.98
24.35
23.83
15,100
Apr 8, 2026
23.89
24.08
23.89
24.07
23.56
16,100
Apr 7, 2026
23.70
23.70
23.38
23.40
22.90
19,900
Apr 6, 2026
23.80
23.85
23.60
23.70
23.20
6,100
Apr 2, 2026
23.89
23.89
23.68
23.75
23.25
18,300
Apr 1, 2026
23.82
24.04
23.82
23.90
23.39
153,900
Mar 31, 2026
23.82
24.00
23.70
23.97
23.46
16,500
Mar 30, 2026
23.75
24.15
23.75
24.12
23.61
3,900
Mar 27, 2026
23.72
23.85
23.63
23.73
23.23
4,200
Mar 26, 2026
23.93
24.00
23.65
23.66
23.16
17,200
Mar 25, 2026
23.89
23.97
23.68
23.97
23.46
14,400
Mar 24, 2026
23.93
24.09
23.70
23.77
23.27
25,800
Mar 23, 2026
24.04
24.08
23.88
23.93
23.42
9,800
Mar 20, 2026
24.10
24.17
23.99
24.04
23.53
9,700
Mar 19, 2026
24.25
24.25
24.07
24.07
23.56
23,700
Mar 18, 2026
24.80
24.80
24.37
24.38
23.86
15,200
Mar 17, 2026
25.46
25.49
25.18
25.18
24.65
2,500
Mar 16, 2026
25.08
25.31
25.08
25.27
24.73
3,700
Mar 13, 2026
25.20
25.31
25.00
25.00
24.47
2,900
Mar 12, 2026
25.26
25.26
25.09
25.09
24.56
2,600
Mar 11, 2026
25.90
25.90
25.35
25.48
24.94
2,500
Mar 10, 2026
25.80
26.05
25.80
26.05
25.50
4,300
Mar 9, 2026
25.41
25.83
25.41
25.83
25.28
11,800
Mar 6, 2026
25.31
25.66
25.31
25.66
25.11
3,300
Mar 5, 2026
26.02
26.10
25.65
25.65
25.11
11,000
Mar 4, 2026
26.28
26.38
26.22
26.35
25.79
4,400
Mar 3, 2026
26.93
26.93
26.49
26.57
26.01
4,300
Mar 2, 2026
27.64
27.68
27.29
27.29
26.71
4,600
Feb 27, 2026
27.50
27.77
27.50
27.75
27.16
10,300
Feb 26, 2026
27.14
27.23
27.14
27.22
26.64
12,500
Feb 25, 2026
27.36
27.36
27.17
27.20
26.62
4,400
Feb 24, 2026
27.35
27.61
27.35
27.54
26.96
2,900
Feb 23, 2026
26.64
27.50
26.64
27.50
26.92
5,400
Feb 20, 2026
26.37
26.70
26.37
26.69
26.12
4,400
Feb 19, 2026
26.19
26.47
26.19
26.36
25.80
3,200
Feb 18, 2026
26.43
26.43
25.97
26.10
25.55
5,200
Feb 17, 2026
26.82
26.82
26.52
26.55
25.99
9,200
Feb 13, 2026
26.88
27.07
26.63
26.69
26.12
26,300
Feb 12, 2026
26.75
27.16
26.75
26.90
26.33
24,700
Feb 11, 2026
26.31
26.72
26.31
26.61
26.04
4,800
Feb 10, 2026
26.09
26.61
26.09
26.61
26.04
1,700
Feb 9, 2026
26.51
26.51
26.16
26.19
25.63
3,300
Feb 6, 2026
26.45
26.64
26.45
26.54
25.98
8,000
Feb 5, 2026
26.38
26.53
26.16
26.45
25.89
11,800
Feb 4, 2026
26.10
26.40
26.10
26.16
25.60
16,900
Feb 3, 2026
25.74
26.01
25.74
25.96
25.41
11,200
Feb 2, 2026
25.30
25.60
25.30
25.52
24.98
11,600
Jan 30, 2026
25.07
25.33
25.02
25.33
24.79
3,600
Jan 29, 2026
24.54
25.00
24.54
24.93
24.40
4,700
Jan 28, 2026
24.72
24.75
24.50
24.59
24.07
179,200
Jan 27, 2026
24.63
24.90
24.63
24.72
24.19
5,000
Jan 26, 2026
25.22
25.22
24.79
24.95
24.42
25,400
Jan 23, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
25.19
25.23
25.05
25.05
24.52
10,700
Jan 22, 2026
24.53
25.14
24.53
25.02
24.32
23,700
Jan 21, 2026
24.61
24.61
24.32
24.33
23.65
2,100
Jan 20, 2026
24.30
24.54
24.24
24.51
23.82
41,400
Jan 19, 2026
23.99
24.09
23.60
24.09
23.41
5,100
Jan 16, 2026
24.10
24.16
24.00
24.13
23.45
16,600
Jan 15, 2026
24.20
24.25
24.12
24.18
23.50
13,000
Jan 14, 2026
24.24
24.46
24.24
24.41
23.72
10,100
Jan 13, 2026
24.00
24.05
23.97
24.05
23.37
11,300
Jan 12, 2026
23.83
24.00
23.80
24.00
23.33
7,600
Jan 9, 2026
23.54
23.75
23.54
23.66
23.00
7,900
Jan 8, 2026
23.11
23.67
23.10
23.61
22.95
15,600
Jan 7, 2026
23.26
23.26
23.00
23.06
22.41
20,700
Jan 6, 2026
23.52
23.58
23.32
23.35
22.69
14,800
Jan 5, 2026
23.65
23.65
23.43
23.46
22.80
9,700
Jan 2, 2026
23.88
23.88
23.60
23.69
23.02
13,200
Dec 31, 2025
24.00
24.05
24.00
24.05
23.37
1,100
Dec 30, 2025
24.14
24.14
24.01
24.05
23.37
1,900
Dec 29, 2025
24.23
24.23
24.07
24.15
23.47
3,800
Dec 24, 2025
23.97
24.18
23.97
24.18
23.50
10,700
Dec 23, 2025
23.87
24.02
23.83
23.94
23.27
6,700
