The Procter & Gamble Company (NEO:PG)
Canada
· Delayed Price · Currency is CAD 28.44
+0.40 (1.43%)
Apr 22, 2025, 4:00 PM EDT
NEO:PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.10 | 28.12 | 27.82 | 28.12 | - | -1.16% | 6,090 |
| Apr 22, 2025 | 28.30 | 28.54 | 28.20 | 28.45 | - | 1.46% | 2,151 |
| Apr 21, 2025 | 28.65 | 28.79 | 28.04 | 28.04 | - | -3.21% | 5,237 |
| Apr 17, 2025 | 28.71 | 28.97 | 28.71 | 28.97 | - | 2.44% | 449 |
| Apr 16, 2025 | 28.68 | 28.75 | 28.27 | 28.28 | - | -1.57% | 4,249 |
| Apr 15, 2025 | 28.88 | 28.88 | 28.67 | 28.73 | - | -0.03% | 4,616 |
| Apr 14, 2025 | 28.41 | 28.82 | 28.34 | 28.74 | - | 1.27% | 2,790 |
| Apr 11, 2025 | 28.18 | 28.38 | 28.14 | 28.38 | - | 1.79% | 1,788 |
| Apr 10, 2025 | 27.75 | 27.88 | 27.75 | 27.88 | - | 0.76% | 2,423 |
| Apr 9, 2025 | 26.63 | 27.67 | 26.63 | 27.67 | - | 2.52% | 3,101 |
| Apr 8, 2025 | 27.38 | 27.58 | 26.99 | 26.99 | - | -0.95% | 1,311 |
| Apr 7, 2025 | 27.69 | 27.69 | 27.22 | 27.25 | - | -2.12% | 5,763 |
| Apr 4, 2025 | 29.21 | 29.27 | 27.84 | 27.84 | - | -5.11% | 2,233 |
| Apr 3, 2025 | 29.59 | 29.64 | 29.11 | 29.34 | - | 1.73% | 10,583 |
| Apr 2, 2025 | 28.70 | 28.84 | 28.70 | 28.84 | - | -0.72% | 1,083 |
| Apr 1, 2025 | 28.99 | 29.05 | 28.95 | 29.05 | - | - | 607 |
| Mar 31, 2025 | 28.76 | 29.05 | 28.76 | 29.05 | - | 1.50% | 5,742 |
| Mar 28, 2025 | 28.57 | 28.62 | 28.57 | 28.62 | - | -0.49% | 517 |
| Mar 27, 2025 | 28.64 | 28.76 | 28.64 | 28.76 | - | 1.45% | 1,870 |
| Mar 26, 2025 | 27.92 | 28.35 | 27.92 | 28.35 | - | 2.13% | 2,532 |
| Mar 25, 2025 | 28.20 | 28.20 | 27.70 | 27.76 | - | -1.77% | 2,790 |
| Mar 24, 2025 | 28.28 | 28.33 | 28.20 | 28.26 | - | -0.46% | 1,265 |
| Mar 21, 2025 | 28.37 | 28.39 | 28.37 | 28.39 | - | -1.22% | 227 |
| Mar 20, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | - |
| Mar 19, 2025 | 28.66 | 28.74 | 28.60 | 28.74 | - | 0.49% | 757 |
| Mar 18, 2025 | 29.08 | 29.08 | 28.60 | 28.60 | - | -1.21% | 3,936 |
| Mar 17, 2025 | 28.86 | 29.14 | 28.85 | 28.95 | - | 1.44% | 3,941 |
| Mar 14, 2025 | 28.55 | 28.55 | 28.54 | 28.54 | - | -0.63% | 599 |
| Mar 13, 2025 | 28.78 | 28.78 | 28.72 | 28.72 | - | -0.42% | 625 |
| Mar 12, 2025 | 29.15 | 29.15 | 28.75 | 28.84 | - | -2.24% | 4,520 |
| Mar 11, 2025 | 29.47 | 29.60 | 29.47 | 29.50 | - | -1.76% | 1,625 |
| Mar 10, 2025 | 30.23 | 30.64 | 30.03 | 30.03 | - | 0.03% | 5,177 |
| Mar 7, 2025 | 29.92 | 30.30 | 29.92 | 30.02 | - | 0.81% | 2,178 |
| Mar 6, 2025 | 29.90 | 29.90 | 29.56 | 29.78 | - | -0.10% | 2,299 |
| Mar 5, 2025 | 29.89 | 29.91 | 29.79 | 29.81 | - | 0.27% | 1,451 |
| Mar 4, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | - | 8,728 |
| Mar 3, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | - | 5,612 |
| Feb 28, 2025 | 29.66 | 29.73 | 29.43 | 29.73 | - | 1.19% | 5,195 |
| Feb 27, 2025 | 29.30 | 29.50 | 29.30 | 29.38 | - | 0.24% | 4,505 |
| Feb 26, 2025 | 29.47 | 29.47 | 29.17 | 29.31 | - | -0.58% | 1,884 |
| Feb 25, 2025 | 29.31 | 29.62 | 29.31 | 29.48 | - | 1.34% | 3,003 |
| Feb 24, 2025 | 28.97 | 29.42 | 28.97 | 29.09 | - | 0.10% | 6,827 |
| Feb 21, 2025 | 28.60 | 29.06 | 28.60 | 29.06 | - | 1.79% | 2,036 |
| Feb 20, 2025 | 27.82 | 28.55 | 27.82 | 28.55 | - | 0.56% | 725 |
| Feb 19, 2025 | 28.22 | 28.40 | 28.22 | 28.39 | - | 0.57% | 5,195 |
| Feb 18, 2025 | 27.85 | 28.25 | 27.85 | 28.23 | - | 1.47% | 4,236 |
| Feb 14, 2025 | 28.80 | 28.80 | 27.75 | 27.82 | - | -4.86% | 3,946 |
| Feb 13, 2025 | 28.88 | 29.24 | 28.88 | 29.24 | - | 0.97% | 4,513 |
| Feb 12, 2025 | 28.76 | 29.01 | 28.76 | 28.96 | - | 0.03% | 3,120 |
| Feb 11, 2025 | 28.69 | 28.95 | 28.69 | 28.95 | - | 1.40% | 2,776 |