Skip to main content
The Procter & Gamble Company (TSX:PG)
Canada flag Canada · Delayed Price · Currency is CAD
25.75
+0.09 (0.35%)
Mar 9, 2026, 1:55 PM EST

TSX:PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3125.6625.3125.6625.660.04%3,328
Mar 5, 202626.0226.1025.6525.6525.65-2.66%11,003
Mar 4, 202626.2826.3826.2226.3526.35-0.83%4,370
Mar 3, 202626.9326.9326.4926.5726.57-2.64%4,305
Mar 2, 202627.6427.6827.2927.2927.29-1.66%4,613
Feb 27, 202627.5027.7727.5027.7527.751.95%10,338
Feb 26, 202627.1427.2327.1427.2227.220.07%12,466
Feb 25, 202627.3627.3627.1727.2027.20-1.23%4,386
Feb 24, 202627.3527.6127.3527.5427.540.15%2,907
Feb 23, 202626.6427.5026.6427.5027.503.03%5,428
Feb 20, 202626.3726.7026.3726.6926.691.25%4,381
Feb 19, 202626.1926.4726.1926.3626.361.00%3,221
Feb 18, 202626.4326.4325.9726.1026.10-1.69%5,206
Feb 17, 202626.8226.8226.5226.5526.55-0.52%9,218
Feb 13, 202626.8827.0726.6326.6926.69-0.78%26,251
Feb 12, 202626.7527.1626.7526.9026.901.09%24,711
Feb 11, 202626.3126.7226.3126.6126.61-4,798
Feb 10, 202626.0926.6126.0926.6126.611.60%1,723
Feb 9, 202626.5126.5126.1626.1926.19-1.32%3,307
Feb 6, 202626.4526.6426.4526.5426.540.34%8,016
Feb 5, 202626.3826.5326.1626.4526.451.11%11,810
Feb 4, 202626.1026.4026.1026.1626.160.77%16,865
Feb 3, 202625.7426.0125.7425.9625.961.72%11,182
Feb 2, 202625.3025.6025.3025.5225.520.75%11,624
Jan 30, 202625.0725.3325.0225.3325.331.60%3,611
Jan 29, 202624.5425.0024.5424.9324.931.38%4,680
Jan 28, 202624.7224.7524.5024.5924.59-0.53%179,180
Jan 27, 202624.6324.9024.6324.7224.72-0.92%5,035
Jan 26, 202625.2225.2224.7924.9524.95-0.40%25,436
Jan 23, 202625.1925.2325.0525.0525.050.12%10,703
Jan 22, 202624.5325.1424.5325.0224.842.84%23,700
Jan 21, 202624.6124.6124.3224.3324.16-0.73%2,144
Jan 20, 202624.3024.5424.2424.5124.341.74%41,445
Jan 19, 202623.9924.0923.6024.0923.92-0.17%5,127
Jan 16, 202624.1024.1624.0024.1323.96-0.21%16,574
Jan 15, 202624.2024.2524.1224.1824.01-0.94%13,049
Jan 14, 202624.2424.4624.2424.4124.241.50%10,050
Jan 13, 202624.0024.0523.9724.0523.880.21%11,327
Jan 12, 202623.8324.0023.8024.0023.831.44%7,569
Jan 9, 202623.5423.7523.5423.6623.490.21%7,876
Jan 8, 202623.1123.6723.1023.6123.442.39%15,601
Jan 7, 202623.2623.2623.0023.0622.90-1.24%20,671
Jan 6, 202623.5223.5823.3223.3523.19-0.47%14,770
Jan 5, 202623.6523.6523.4323.4623.30-0.97%9,717
Jan 2, 202623.8823.8823.6023.6923.52-1.50%13,249
Dec 31, 202524.0024.0524.0024.0523.88-1,101
Dec 30, 202524.1424.1424.0124.0523.88-0.41%1,935
Dec 29, 202524.2324.2324.0724.1523.98-0.12%3,758
Dec 24, 202523.9724.1823.9724.1824.011.00%10,681
Dec 23, 202523.8724.0223.8323.9423.770.29%6,736
Dec 22, 202524.1224.1223.8323.8723.70-1.08%33,291
Dec 19, 202524.3524.3524.0924.1323.96-2.39%15,510
Dec 17, 202524.4624.8024.4624.7224.551.64%25,210
Dec 16, 202524.3024.4924.2224.3224.150.16%19,014
Dec 15, 202523.9924.2823.9924.2824.111.55%10,033
Dec 12, 202523.6923.9223.6223.9123.741.74%17,542
Dec 11, 202523.6823.7323.4923.5023.340.47%12,481
Dec 10, 202523.4023.5523.3623.3923.230.04%10,782
Dec 9, 202523.2323.5223.2323.3823.220.99%47,754
Dec 8, 202523.9023.9023.1523.1522.99-3.54%67,726
Dec 5, 202524.3724.3724.0024.0023.83-1.23%38,598
Dec 4, 202524.5624.6424.1924.3024.13-1.02%8,627
Dec 3, 202524.4924.7124.4424.5524.380.66%50,499
Dec 2, 202524.2224.4023.9024.3924.22-1.26%34,842
Dec 1, 202524.7824.9024.7024.7024.53-0.36%5,261
Nov 28, 202524.7224.7924.6724.7924.620.49%1,108
Nov 27, 202524.9824.9924.6724.6724.50-0.68%1,665
Nov 26, 202524.7624.9424.7624.8424.67-0.16%2,874
Nov 25, 202524.6924.8924.6924.8824.711.02%34,762
Nov 24, 202525.0825.1924.5624.6324.46-2.46%39,351
Nov 21, 202524.8425.3524.8425.2525.071.57%22,496
Nov 20, 202524.5524.8924.5024.8624.690.93%6,597
Nov 19, 202524.6924.6924.5624.6324.46-0.04%5,558
Nov 18, 202524.5724.6624.5324.6424.470.78%7,841
Nov 17, 202524.8224.8224.4424.4524.28-1.21%12,555
Nov 14, 202525.0025.0024.7424.7524.58-0.12%124,777
Nov 13, 202524.8424.8524.7724.7824.61-0.08%5,945
Nov 12, 202524.9124.9624.7324.8024.63-0.40%11,576
Nov 11, 202524.4924.9024.4524.9024.732.30%6,032
Nov 10, 202524.6124.6124.1524.3424.17-0.77%41,529
Nov 7, 202524.6524.7724.5124.5324.360.45%7,493
Nov 6, 202524.5424.5824.3324.4224.25-0.12%7,355
Nov 5, 202524.5624.6824.4524.4524.28-0.97%6,400
Nov 4, 202524.9924.9924.5724.6924.52-0.52%10,029
Nov 3, 202525.3125.3124.8024.8224.65-1.70%24,051
Oct 31, 202524.8825.3024.8825.2525.070.52%7,422
Oct 30, 202525.2525.2825.0925.1224.940.80%4,056
Oct 29, 202525.2525.2524.9224.9224.75-2.04%17,485
Oct 28, 202525.4325.6525.3225.4425.26-0.08%19,060
Oct 27, 202525.3825.4625.2525.4625.28-0.86%17,394
Oct 24, 202526.2026.2625.4525.6825.500.43%23,115
Oct 23, 202525.5225.5725.3725.5725.220.20%6,071
Oct 22, 202525.4025.7025.3325.5225.170.35%21,550
Oct 21, 202525.6325.6325.3825.4325.08-0.24%17,757
Oct 20, 202525.5425.5525.4025.4925.140.43%11,541
Oct 17, 202525.2425.5025.1925.3825.031.08%22,699
Oct 16, 202524.8725.2224.8725.1124.761.33%25,592
Oct 15, 202525.0025.0324.7524.7824.44-1.20%20,707
Oct 14, 202524.8525.0824.7525.0824.73-0.20%20,086
Oct 10, 202525.4025.4025.1125.1324.78-0.67%21,755