The Procter & Gamble Company (TSX:PG)
Canada · Delayed Price · Currency is CAD 24.38
-0.80 (-3.18%)
At close: Mar 18, 2026
TSX:PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.80 | 24.80 | 24.37 | 24.38 | 24.38 | -3.18% | 15,194 |
| Mar 17, 2026 | 25.46 | 25.49 | 25.18 | 25.18 | 25.18 | -0.36% | 2,458 |
| Mar 16, 2026 | 25.08 | 25.31 | 25.08 | 25.27 | 25.27 | 1.08% | 3,681 |
| Mar 13, 2026 | 25.20 | 25.31 | 25.00 | 25.00 | 25.00 | -0.36% | 2,922 |
| Mar 12, 2026 | 25.26 | 25.26 | 25.09 | 25.09 | 25.09 | -1.53% | 2,550 |
| Mar 11, 2026 | 25.90 | 25.90 | 25.35 | 25.48 | 25.48 | -2.19% | 2,515 |
| Mar 10, 2026 | 25.80 | 26.05 | 25.80 | 26.05 | 26.05 | 0.85% | 4,293 |
| Mar 9, 2026 | 25.41 | 25.83 | 25.41 | 25.83 | 25.83 | 0.66% | 11,828 |
| Mar 6, 2026 | 25.31 | 25.66 | 25.31 | 25.66 | 25.66 | 0.04% | 3,328 |
| Mar 5, 2026 | 26.02 | 26.10 | 25.65 | 25.65 | 25.65 | -2.66% | 11,003 |
| Mar 4, 2026 | 26.28 | 26.38 | 26.22 | 26.35 | 26.35 | -0.83% | 4,370 |
| Mar 3, 2026 | 26.93 | 26.93 | 26.49 | 26.57 | 26.57 | -2.64% | 4,305 |
| Mar 2, 2026 | 27.64 | 27.68 | 27.29 | 27.29 | 27.29 | -1.66% | 4,613 |
| Feb 27, 2026 | 27.50 | 27.77 | 27.50 | 27.75 | 27.75 | 1.95% | 10,338 |
| Feb 26, 2026 | 27.14 | 27.23 | 27.14 | 27.22 | 27.22 | 0.07% | 12,466 |
| Feb 25, 2026 | 27.36 | 27.36 | 27.17 | 27.20 | 27.20 | -1.23% | 4,386 |
| Feb 24, 2026 | 27.35 | 27.61 | 27.35 | 27.54 | 27.54 | 0.15% | 2,907 |
| Feb 23, 2026 | 26.64 | 27.50 | 26.64 | 27.50 | 27.50 | 3.03% | 5,428 |
| Feb 20, 2026 | 26.37 | 26.70 | 26.37 | 26.69 | 26.69 | 1.25% | 4,381 |
| Feb 19, 2026 | 26.19 | 26.47 | 26.19 | 26.36 | 26.36 | 1.00% | 3,221 |
| Feb 18, 2026 | 26.43 | 26.43 | 25.97 | 26.10 | 26.10 | -1.69% | 5,206 |
| Feb 17, 2026 | 26.82 | 26.82 | 26.52 | 26.55 | 26.55 | -0.52% | 9,218 |
| Feb 13, 2026 | 26.88 | 27.07 | 26.63 | 26.69 | 26.69 | -0.78% | 26,251 |
| Feb 12, 2026 | 26.75 | 27.16 | 26.75 | 26.90 | 26.90 | 1.09% | 24,711 |
| Feb 11, 2026 | 26.31 | 26.72 | 26.31 | 26.61 | 26.61 | - | 4,798 |
| Feb 10, 2026 | 26.09 | 26.61 | 26.09 | 26.61 | 26.61 | 1.60% | 1,723 |
| Feb 9, 2026 | 26.51 | 26.51 | 26.16 | 26.19 | 26.19 | -1.32% | 3,307 |
| Feb 6, 2026 | 26.45 | 26.64 | 26.45 | 26.54 | 26.54 | 0.34% | 8,016 |
| Feb 5, 2026 | 26.38 | 26.53 | 26.16 | 26.45 | 26.45 | 1.11% | 11,810 |
| Feb 4, 2026 | 26.10 | 26.40 | 26.10 | 26.16 | 26.16 | 0.77% | 16,865 |
| Feb 3, 2026 | 25.74 | 26.01 | 25.74 | 25.96 | 25.96 | 1.72% | 11,182 |
| Feb 2, 2026 | 25.30 | 25.60 | 25.30 | 25.52 | 25.52 | 0.75% | 11,624 |
| Jan 30, 2026 | 25.07 | 25.33 | 25.02 | 25.33 | 25.33 | 1.60% | 3,611 |
| Jan 29, 2026 | 24.54 | 25.00 | 24.54 | 24.93 | 24.93 | 1.38% | 4,680 |
| Jan 28, 2026 | 24.72 | 24.75 | 24.50 | 24.59 | 24.59 | -0.53% | 179,180 |
| Jan 27, 2026 | 24.63 | 24.90 | 24.63 | 24.72 | 24.72 | -0.92% | 5,035 |
| Jan 26, 2026 | 25.22 | 25.22 | 24.79 | 24.95 | 24.95 | -0.40% | 25,436 |
| Jan 23, 2026 | 25.19 | 25.23 | 25.05 | 25.05 | 25.05 | 0.12% | 10,703 |
| Jan 22, 2026 | 24.53 | 25.14 | 24.53 | 25.02 | 24.84 | 2.84% | 23,700 |
| Jan 21, 2026 | 24.61 | 24.61 | 24.32 | 24.33 | 24.16 | -0.73% | 2,144 |
| Jan 20, 2026 | 24.30 | 24.54 | 24.24 | 24.51 | 24.34 | 1.74% | 41,445 |
| Jan 19, 2026 | 23.99 | 24.09 | 23.60 | 24.09 | 23.92 | -0.17% | 5,127 |
| Jan 16, 2026 | 24.10 | 24.16 | 24.00 | 24.13 | 23.96 | -0.21% | 16,574 |
| Jan 15, 2026 | 24.20 | 24.25 | 24.12 | 24.18 | 24.01 | -0.94% | 13,049 |
| Jan 14, 2026 | 24.24 | 24.46 | 24.24 | 24.41 | 24.24 | 1.50% | 10,050 |
| Jan 13, 2026 | 24.00 | 24.05 | 23.97 | 24.05 | 23.88 | 0.21% | 11,327 |
| Jan 12, 2026 | 23.83 | 24.00 | 23.80 | 24.00 | 23.83 | 1.44% | 7,569 |
| Jan 9, 2026 | 23.54 | 23.75 | 23.54 | 23.66 | 23.49 | 0.21% | 7,876 |
| Jan 8, 2026 | 23.11 | 23.67 | 23.10 | 23.61 | 23.44 | 2.39% | 15,601 |
| Jan 7, 2026 | 23.26 | 23.26 | 23.00 | 23.06 | 22.90 | -1.24% | 20,671 |