The Procter & Gamble Company (TSX:PG)
Canada · Delayed Price · Currency is CAD 24.00
+0.34 (1.44%)
Jan 12, 2026, 3:59 PM EST
TSX:PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 23.83 | 24.00 | 23.80 | 24.00 | 24.00 | 1.44% | 7,569 |
| Jan 9, 2026 | 23.54 | 23.75 | 23.54 | 23.66 | 23.66 | 0.21% | 7,876 |
| Jan 8, 2026 | 23.11 | 23.67 | 23.10 | 23.61 | 23.61 | 2.39% | 15,601 |
| Jan 7, 2026 | 23.26 | 23.26 | 23.00 | 23.06 | 23.06 | -1.24% | 20,671 |
| Jan 6, 2026 | 23.52 | 23.58 | 23.32 | 23.35 | 23.35 | -0.47% | 14,770 |
| Jan 5, 2026 | 23.65 | 23.65 | 23.43 | 23.46 | 23.46 | -0.97% | 9,717 |
| Jan 2, 2026 | 23.88 | 23.88 | 23.60 | 23.69 | 23.69 | -1.50% | 13,249 |
| Dec 31, 2025 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | - | 1,101 |
| Dec 30, 2025 | 24.14 | 24.14 | 24.01 | 24.05 | 24.05 | -0.41% | 1,935 |
| Dec 29, 2025 | 24.23 | 24.23 | 24.07 | 24.15 | 24.15 | -0.12% | 3,758 |
| Dec 24, 2025 | 23.97 | 24.18 | 23.97 | 24.18 | 24.18 | 1.00% | 10,681 |
| Dec 23, 2025 | 23.87 | 24.02 | 23.83 | 23.94 | 23.94 | 0.29% | 6,736 |
| Dec 22, 2025 | 24.12 | 24.12 | 23.83 | 23.87 | 23.87 | -1.08% | 33,291 |
| Dec 19, 2025 | 24.35 | 24.35 | 24.09 | 24.13 | 24.13 | -2.39% | 15,510 |
| Dec 17, 2025 | 24.46 | 24.80 | 24.46 | 24.72 | 24.72 | 1.64% | 25,210 |
| Dec 16, 2025 | 24.30 | 24.49 | 24.22 | 24.32 | 24.32 | 0.16% | 19,014 |
| Dec 15, 2025 | 23.99 | 24.28 | 23.99 | 24.28 | 24.28 | 1.55% | 10,033 |
| Dec 12, 2025 | 23.69 | 23.92 | 23.62 | 23.91 | 23.91 | 1.74% | 17,542 |
| Dec 11, 2025 | 23.68 | 23.73 | 23.49 | 23.50 | 23.50 | 0.47% | 12,481 |
| Dec 10, 2025 | 23.40 | 23.55 | 23.36 | 23.39 | 23.39 | 0.04% | 10,782 |
| Dec 9, 2025 | 23.23 | 23.52 | 23.23 | 23.38 | 23.38 | 0.99% | 47,754 |
| Dec 8, 2025 | 23.90 | 23.90 | 23.15 | 23.15 | 23.15 | -3.54% | 67,726 |
| Dec 5, 2025 | 24.37 | 24.37 | 24.00 | 24.00 | 24.00 | -1.23% | 38,598 |
| Dec 4, 2025 | 24.56 | 24.64 | 24.19 | 24.30 | 24.30 | -1.02% | 8,627 |
| Dec 3, 2025 | 24.49 | 24.71 | 24.44 | 24.55 | 24.55 | 0.66% | 50,499 |
| Dec 2, 2025 | 24.22 | 24.40 | 23.90 | 24.39 | 24.39 | -1.26% | 34,842 |
| Dec 1, 2025 | 24.78 | 24.90 | 24.70 | 24.70 | 24.70 | -0.36% | 5,261 |
| Nov 28, 2025 | 24.72 | 24.79 | 24.67 | 24.79 | 24.79 | 0.49% | 1,108 |
| Nov 27, 2025 | 24.98 | 24.99 | 24.67 | 24.67 | 24.67 | -0.68% | 1,665 |
| Nov 26, 2025 | 24.76 | 24.94 | 24.76 | 24.84 | 24.84 | -0.16% | 2,874 |
| Nov 25, 2025 | 24.69 | 24.89 | 24.69 | 24.88 | 24.88 | 1.02% | 34,762 |
| Nov 24, 2025 | 25.08 | 25.19 | 24.56 | 24.63 | 24.63 | -2.46% | 39,351 |
| Nov 21, 2025 | 24.84 | 25.35 | 24.84 | 25.25 | 25.25 | 1.57% | 22,496 |
| Nov 20, 2025 | 24.55 | 24.89 | 24.50 | 24.86 | 24.86 | 0.93% | 6,597 |
| Nov 19, 2025 | 24.69 | 24.69 | 24.56 | 24.63 | 24.63 | -0.04% | 5,558 |
| Nov 18, 2025 | 24.57 | 24.66 | 24.53 | 24.64 | 24.64 | 0.78% | 7,841 |
| Nov 17, 2025 | 24.82 | 24.82 | 24.44 | 24.45 | 24.45 | -1.21% | 12,555 |
| Nov 14, 2025 | 25.00 | 25.00 | 24.74 | 24.75 | 24.75 | -0.12% | 124,777 |
| Nov 13, 2025 | 24.84 | 24.85 | 24.77 | 24.78 | 24.78 | -0.08% | 5,945 |
| Nov 12, 2025 | 24.91 | 24.96 | 24.73 | 24.80 | 24.80 | -0.40% | 11,576 |
| Nov 11, 2025 | 24.49 | 24.90 | 24.45 | 24.90 | 24.90 | 2.30% | 6,032 |
| Nov 10, 2025 | 24.61 | 24.61 | 24.15 | 24.34 | 24.34 | -0.77% | 41,529 |
| Nov 7, 2025 | 24.65 | 24.77 | 24.51 | 24.53 | 24.53 | 0.45% | 7,493 |
| Nov 6, 2025 | 24.54 | 24.58 | 24.33 | 24.42 | 24.42 | -0.12% | 7,355 |
| Nov 5, 2025 | 24.56 | 24.68 | 24.45 | 24.45 | 24.45 | -0.97% | 6,400 |
| Nov 4, 2025 | 24.99 | 24.99 | 24.57 | 24.69 | 24.69 | -0.52% | 10,029 |
| Nov 3, 2025 | 25.31 | 25.31 | 24.80 | 24.82 | 24.82 | -1.70% | 24,051 |
| Oct 31, 2025 | 24.88 | 25.30 | 24.88 | 25.25 | 25.25 | 0.52% | 7,422 |
| Oct 30, 2025 | 25.25 | 25.28 | 25.09 | 25.12 | 25.12 | 0.80% | 4,056 |
| Oct 29, 2025 | 25.25 | 25.25 | 24.92 | 24.92 | 24.92 | -2.04% | 17,485 |