The Procter & Gamble Company (NEO:PG)
Canada
· Delayed Price · Currency is CAD 29.73
+0.35 (1.19%)
Feb 28, 2025, 4:00 PM EST
NEO:PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 28.63 | 28.70 | 28.55 | 28.55 | - | -0.56% | 17,305 |
| Feb 7, 2025 | 28.80 | 28.80 | 28.68 | 28.71 | - | -0.55% | 1,698 |
| Feb 6, 2025 | 28.78 | 28.87 | 28.78 | 28.87 | - | -0.10% | 1,314 |
| Feb 5, 2025 | 28.73 | 28.90 | 28.73 | 28.90 | - | 0.52% | 1,979 |
| Feb 4, 2025 | 28.57 | 28.75 | 28.57 | 28.75 | - | -0.42% | 1,360 |
| Feb 3, 2025 | 28.44 | 28.88 | 28.44 | 28.87 | - | 1.80% | 6,521 |
| Jan 31, 2025 | 28.42 | 28.42 | 28.36 | 28.36 | - | -0.39% | 224 |
| Jan 30, 2025 | 28.39 | 28.47 | 28.36 | 28.47 | - | 0.21% | 285 |
| Jan 29, 2025 | 28.43 | 28.45 | 28.41 | 28.41 | - | -0.04% | 677 |
| Jan 28, 2025 | 28.91 | 28.91 | 28.42 | 28.42 | - | -2.03% | 5,707 |
| Jan 27, 2025 | 28.40 | 29.01 | 28.40 | 29.01 | - | 3.35% | 4,548 |
| Jan 24, 2025 | 28.05 | 28.10 | 28.05 | 28.07 | - | -1.16% | 818 |
| Jan 23, 2025 | 27.95 | 28.40 | 27.91 | 28.40 | - | 0.96% | 2,535 |
| Jan 22, 2025 | 28.52 | 28.57 | 28.13 | 28.13 | - | 1.70% | 11,319 |
| Jan 21, 2025 | 27.59 | 27.68 | 27.57 | 27.66 | - | -1.81% | 6,570 |
| Jan 20, 2025 | 27.50 | 28.18 | 27.43 | 28.17 | - | 2.07% | 1,463 |
| Jan 17, 2025 | 27.55 | 27.65 | 27.54 | 27.60 | - | 0.66% | 1,935 |
| Jan 16, 2025 | 27.42 | 27.42 | 27.37 | 27.42 | - | 0.40% | 792 |
| Jan 15, 2025 | 27.48 | 27.56 | 27.26 | 27.31 | - | 0.11% | 1,982 |
| Jan 14, 2025 | 27.23 | 27.31 | 27.21 | 27.28 | - | 0.40% | 3,499 |
| Jan 13, 2025 | 27.10 | 27.21 | 27.10 | 27.17 | - | 0.18% | 1,852 |
| Jan 10, 2025 | 27.48 | 27.48 | 26.95 | 27.12 | - | -3.93% | 4,281 |
| Jan 9, 2025 | 28.32 | 28.32 | 28.23 | 28.23 | - | 1.80% | 947 |
| Jan 8, 2025 | 27.60 | 27.74 | 27.50 | 27.73 | - | 0.58% | 4,420 |
| Jan 7, 2025 | 27.57 | 27.75 | 27.50 | 27.57 | - | 0.22% | 3,582 |
| Jan 6, 2025 | 28.00 | 28.00 | 27.45 | 27.51 | - | -2.62% | 2,785 |
| Jan 3, 2025 | 28.41 | 28.41 | 28.25 | 28.25 | - | -0.77% | 1,119 |
| Jan 2, 2025 | 28.71 | 28.71 | 28.47 | 28.47 | - | -0.42% | 631 |
| Dec 31, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | - | -1.41% | 503 |
| Dec 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.10% | 676 |
| Dec 27, 2024 | 29.11 | 29.21 | 28.98 | 29.03 | - | 0.87% | 1,781 |
| Dec 24, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | - | - | - |
| Dec 23, 2024 | 28.64 | 28.78 | 28.64 | 28.78 | - | -0.31% | 858 |
| Dec 20, 2024 | 28.80 | 29.01 | 28.80 | 28.87 | - | -0.48% | 100 |
| Dec 19, 2024 | 28.92 | 29.10 | 28.68 | 29.01 | - | -0.17% | 1,221 |
| Dec 18, 2024 | 29.12 | 29.16 | 29.06 | 29.06 | - | -0.45% | 1,027 |
| Dec 17, 2024 | 29.18 | 29.40 | 29.13 | 29.19 | - | -0.68% | 936 |
| Dec 16, 2024 | 29.48 | 29.48 | 29.39 | 29.39 | - | 0.20% | 1,073 |
| Dec 13, 2024 | 29.20 | 29.35 | 29.20 | 29.33 | - | 0.20% | 1,694 |
| Dec 12, 2024 | 29.22 | 29.34 | 29.22 | 29.27 | - | 0.17% | 2,450 |
| Dec 11, 2024 | 29.25 | 29.25 | 29.22 | 29.22 | - | -1.05% | 355 |
| Dec 10, 2024 | 29.43 | 29.56 | 29.43 | 29.53 | - | 0.89% | 723 |
| Dec 9, 2024 | 29.45 | 29.45 | 29.23 | 29.27 | - | -1.81% | 2,594 |
| Dec 6, 2024 | 30.20 | 30.25 | 29.81 | 29.81 | - | -1.23% | 268 |
| Dec 5, 2024 | 30.15 | 30.21 | 30.15 | 30.18 | - | 0.50% | 540 |
| Dec 4, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | - | - | - |
| Dec 3, 2024 | 30.39 | 30.40 | 30.03 | 30.03 | - | -2.28% | 2,339 |
| Dec 2, 2024 | 30.68 | 30.73 | 30.60 | 30.73 | - | 0.03% | 529 |
| Nov 29, 2024 | 30.77 | 30.77 | 30.63 | 30.72 | - | -0.03% | 1,502 |
| Nov 28, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | - | - | - |
| Nov 27, 2024 | 30.86 | 30.86 | 30.67 | 30.73 | - | -0.03% | 6,122 |
| Nov 26, 2024 | 30.45 | 30.74 | 30.45 | 30.74 | - | 0.62% | 1,227 |
| Nov 25, 2024 | 30.57 | 30.57 | 30.52 | 30.55 | - | 1.23% | 1,375 |
| Nov 22, 2024 | 30.00 | 30.31 | 30.00 | 30.18 | - | 1.96% | 8,710 |
| Nov 21, 2024 | 29.65 | 29.65 | 29.58 | 29.60 | - | 1.20% | 1,592 |
| Nov 20, 2024 | 29.27 | 29.27 | 29.25 | 29.25 | - | -0.10% | 337 |
| Nov 19, 2024 | 29.10 | 29.33 | 29.10 | 29.28 | - | 0.14% | 3,070 |
| Nov 18, 2024 | 29.03 | 29.26 | 29.02 | 29.24 | - | 0.83% | 2,265 |
| Nov 15, 2024 | 28.70 | 29.11 | 28.70 | 29.00 | - | 1.22% | 7,431 |
| Nov 14, 2024 | 28.71 | 28.71 | 28.65 | 28.65 | - | 0.28% | 2,566 |
| Nov 13, 2024 | 28.47 | 28.57 | 28.44 | 28.57 | - | 0.39% | 1,455 |
| Nov 12, 2024 | 28.45 | 28.51 | 28.45 | 28.46 | - | -0.04% | 734 |
| Nov 11, 2024 | 28.68 | 28.71 | 28.46 | 28.47 | - | -1.15% | 2,333 |
| Nov 8, 2024 | 28.16 | 28.80 | 28.16 | 28.80 | - | 2.56% | 2,375 |
| Nov 7, 2024 | 27.75 | 28.08 | 27.75 | 28.08 | - | 1.52% | 4,343 |
| Nov 6, 2024 | 28.22 | 28.22 | 27.53 | 27.66 | - | -2.95% | 2,038 |
| Nov 5, 2024 | 28.26 | 28.52 | 28.26 | 28.50 | - | 0.42% | 1,855 |
| Nov 4, 2024 | 28.34 | 28.38 | 28.34 | 28.38 | - | - | 457 |
| Nov 1, 2024 | 28.41 | 28.50 | 28.38 | 28.38 | - | -0.11% | 967 |
| Oct 31, 2024 | 28.46 | 28.50 | 28.41 | 28.41 | - | -0.32% | 4,599 |
| Oct 30, 2024 | 28.62 | 28.66 | 28.50 | 28.50 | - | -0.80% | 378 |
| Oct 29, 2024 | 28.76 | 28.80 | 28.72 | 28.73 | - | -1.17% | 1,240 |
| Oct 28, 2024 | 29.15 | 29.15 | 28.99 | 29.07 | - | 0.31% | 848 |
| Oct 25, 2024 | 28.96 | 28.98 | 28.96 | 28.98 | - | -0.58% | 438 |
| Oct 24, 2024 | 29.08 | 29.15 | 29.08 | 29.15 | - | 0.21% | 805 |
| Oct 23, 2024 | 28.99 | 29.09 | 28.99 | 29.09 | - | -0.24% | 1,345 |
| Oct 22, 2024 | 29.00 | 29.23 | 29.00 | 29.16 | - | 0.38% | 4,844 |
| Oct 21, 2024 | 29.06 | 29.13 | 28.92 | 29.05 | - | -1.32% | 5,231 |
| Oct 18, 2024 | 29.51 | 29.55 | 29.28 | 29.44 | - | -0.57% | 2,565 |
| Oct 17, 2024 | 29.90 | 29.90 | 29.56 | 29.61 | - | -0.13% | 4,907 |
| Oct 16, 2024 | 29.40 | 29.65 | 29.40 | 29.65 | - | -0.57% | 6,642 |
| Oct 15, 2024 | 29.89 | 29.89 | 29.76 | 29.82 | - | 1.39% | 10,421 |
| Oct 11, 2024 | 29.09 | 29.41 | 29.09 | 29.41 | - | 1.41% | 1,487 |
| Oct 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.34% | 1,657 |
| Oct 9, 2024 | 28.95 | 29.12 | 28.95 | 29.10 | - | 0.59% | 2,518 |
| Oct 8, 2024 | 28.69 | 28.93 | 28.64 | 28.93 | - | 0.66% | 2,204 |
| Oct 7, 2024 | 28.80 | 28.80 | 28.69 | 28.74 | - | -1.10% | 1,673 |