Skip to main content
logo
The Procter & Gamble Company (TSX:PG)
Canada flag Canada · Delayed Price · Currency is CAD
24.23
+0.93 (3.99%)
At close: Jun 5, 2026

TSX:PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.5624.5023.5624.2324.233.99%25,626
Jun 4, 202623.5523.5923.1823.3023.300.52%8,667
Jun 3, 202623.3523.5323.1723.1823.18-0.56%20,323
Jun 2, 202623.2323.3323.0223.3123.310.34%29,252
Jun 1, 202623.6823.6823.0223.2323.23-2.27%27,319
May 29, 202624.0524.0523.7723.7723.77-1.65%9,194
May 28, 202624.3724.3724.0724.1724.17-1.15%1,988
May 27, 202623.6824.5623.6824.4524.453.12%19,493
May 26, 202623.9724.1223.6323.7123.71-0.46%5,084
May 25, 202624.0824.3123.8223.8223.82-0.33%7,142
May 22, 202623.8523.9223.8023.9023.900.59%5,327
May 21, 202623.5523.7923.2323.7623.760.47%7,049
May 20, 202623.4823.7023.4823.6523.651.24%5,083
May 19, 202623.7023.8023.3623.3623.36-0.51%11,857
May 15, 202623.8023.8023.4623.4823.48-0.63%15,142
May 14, 202623.8523.8523.6323.6323.630.17%5,781
May 13, 202623.8523.8923.5023.5923.59-1.26%8,948
May 12, 202623.9124.1523.7423.8923.890.50%6,768
May 11, 202624.2024.2023.5223.7723.77-2.22%17,174
May 8, 202624.3324.4124.3124.3124.310.29%1,888
May 7, 202624.6024.6024.2424.2424.24-1.22%5,471
May 6, 202624.2524.6624.2524.5424.542.04%9,737
May 5, 202623.6524.1123.6024.0524.051.05%6,224
May 4, 202624.3124.3123.7723.8023.80-2.74%21,622
May 1, 202624.5424.7324.3424.4724.470.12%4,717
Apr 30, 202624.2924.4924.2924.4424.440.70%1,111
Apr 29, 202624.6424.6424.2024.2724.27-2.41%9,947
Apr 28, 202624.8024.9624.7624.8724.871.14%2,651
Apr 27, 202624.5624.7324.4824.5924.590.24%15,491
Apr 24, 202625.1425.1424.5324.5324.532.16%35,166
Apr 23, 202623.8724.2523.8524.1924.011.68%16,119
Apr 22, 202623.7323.7923.6023.7923.610.63%12,532
Apr 21, 202623.8923.8923.6423.6423.46-1.21%33,692
Apr 20, 202624.2824.2823.8423.9323.75-1.81%14,544
Apr 17, 202623.8524.4623.8024.3724.192.35%15,061
Apr 16, 202623.7223.9023.6723.8123.630.04%30,089
Apr 15, 202624.0024.0023.6923.8023.62-0.75%23,652
Apr 14, 202623.9024.0223.7523.9823.800.59%9,002
Apr 13, 202624.1324.1323.6823.8423.66-0.96%6,669
Apr 10, 202624.2724.2724.0424.0723.89-1.15%3,214
Apr 9, 202623.9824.3923.9824.3524.171.16%15,135
Apr 8, 202623.8924.0823.8924.0723.892.86%16,103
Apr 7, 202623.7023.7023.3823.4023.23-1.27%19,915
Apr 6, 202623.8023.8523.6023.7023.52-0.21%6,055
Apr 2, 202623.8923.8923.6823.7523.57-0.63%18,294
Apr 1, 202623.8224.0423.8223.9023.72-0.29%153,850
Mar 31, 202623.8224.0023.7023.9723.79-0.62%16,468
Mar 30, 202623.7524.1523.7524.1223.941.64%3,899
Mar 27, 202623.7223.8523.6323.7323.550.30%4,178
Mar 26, 202623.9324.0023.6523.6623.48-1.29%17,179