Skip to main content
logo
The Procter & Gamble Company (TSX:PG)
Canada flag Canada · Delayed Price · Currency is CAD
23.66
-0.28 (-1.17%)
Aug 27, 2026, 1:04 PM EST

TSX:PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202623.9323.9423.8923.9423.940.13%42,733
Aug 25, 202624.1224.1223.9123.9123.91-0.75%1,406
Aug 24, 202623.9824.1623.9824.0924.090.92%14,339
Aug 21, 202623.6623.9223.4523.8723.871.19%13,377
Aug 20, 202623.8023.8023.5023.5923.59-0.92%71,789
Aug 19, 202623.6124.0523.6123.8123.810.59%12,406
Aug 18, 202623.5423.7523.5423.6723.670.30%6,446
Aug 17, 202623.6723.6723.5023.6023.60-1.09%11,981
Aug 14, 202623.7423.8623.6523.8623.860.25%4,744
Aug 13, 202623.9223.9923.7623.8023.80-0.04%10,829
Aug 12, 202623.8423.8423.7623.8123.81-0.50%21,975
Aug 11, 202623.9623.9823.7523.9323.93-0.62%20,380
Aug 10, 202623.9024.1023.8524.0824.080.12%11,610
Aug 7, 202623.9524.0523.8124.0524.05-0.17%4,048
Aug 6, 202624.4024.4024.0324.0924.09-0.50%6,848
Aug 5, 202624.5524.5523.9024.2124.21-0.86%6,843
Aug 4, 202623.7524.4423.7524.4224.422.48%30,969
Jul 31, 202623.7723.8623.5023.8323.830.59%15,392
Jul 30, 202623.6623.8223.4923.6923.69-1.37%17,394
Jul 29, 202623.3524.0623.1724.0224.02-2.52%28,068
Jul 28, 202625.0025.3524.6424.6424.640.41%40,269
Jul 27, 202624.5124.7224.4524.5424.540.99%6,243
Jul 24, 202624.1924.3024.0524.3024.301.46%9,369
Jul 23, 202624.2924.2924.0224.1323.95-1.87%10,175
Jul 22, 202624.6924.7924.5724.5924.410.57%5,868
Jul 21, 202624.2624.4524.2524.4524.27-0.65%3,286
Jul 20, 202624.8224.8224.5724.6124.43-0.20%4,034
Jul 17, 202625.1325.4124.6624.6624.48-1.36%7,235
Jul 16, 202624.5525.0024.4925.0024.812.67%14,757
Jul 15, 202624.1024.5023.8624.3524.170.83%7,876
Jul 14, 202624.5524.5524.0924.1523.97-1.27%9,057
Jul 13, 202624.4624.6324.3324.4624.280.87%7,193
Jul 10, 202624.2924.5024.2524.2524.070.33%6,763
Jul 9, 202624.3124.3124.1424.1723.99-1.55%10,104
Jul 8, 202624.9024.9024.5524.5524.37-2.46%7,091
Jul 7, 202625.2025.3024.9525.1724.981.94%6,197
Jul 6, 202624.7624.7624.4024.6924.51-1.24%1,217
Jul 3, 202625.2025.2024.8125.0024.810.12%2,873
Jul 2, 202624.4925.0524.3724.9724.783.22%7,843
Jun 30, 202623.8824.1923.8824.1924.01-1.02%1,431
Jun 29, 202624.6624.6624.3524.4424.26-0.41%3,335
Jun 26, 202624.7924.7924.5424.5424.360.12%706
Jun 25, 202625.0725.0724.4924.5124.33-2.43%3,124
Jun 24, 202625.1025.3025.1025.1224.930.72%3,371
Jun 23, 202624.6824.9624.6824.9424.761.88%2,394
Jun 22, 202624.7824.7824.4524.4824.30-1.09%1,648
Jun 19, 202625.2025.2024.6524.7524.57-0.40%3,429
Jun 18, 202625.0025.0424.8524.8524.670.04%4,427
Jun 17, 202625.2225.2224.7824.8424.66-1.35%2,554
Jun 16, 202625.0525.2524.9325.1824.991.29%6,841