Skip to main content
The Procter & Gamble Company (TSX:PG)
Canada flag Canada · Delayed Price · Currency is CAD
24.87
+0.28 (1.14%)
At close: Apr 28, 2026

TSX:PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8024.9624.7624.8724.871.14%2,651
Apr 27, 202624.5624.7324.4824.5924.590.24%15,491
Apr 24, 202625.1425.1424.5324.5324.531.41%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
Mar 25, 202623.8923.9723.6823.9723.790.84%14,432
Mar 24, 202623.9324.0923.7023.7723.59-0.67%25,751
Mar 23, 202624.0424.0823.8823.9323.75-0.46%9,763
Mar 20, 202624.1024.1723.9924.0423.86-0.12%9,669
Mar 19, 202624.2524.2524.0724.0723.89-1.27%23,709
Mar 18, 202624.8024.8024.3724.3824.20-3.18%15,194
Mar 17, 202625.4625.4925.1825.1824.99-0.36%2,458
Mar 16, 202625.0825.3125.0825.2725.081.08%3,681
Mar 13, 202625.2025.3125.0025.0024.81-0.36%2,922
Mar 12, 202625.2625.2625.0925.0924.90-1.53%2,550
Mar 11, 202625.9025.9025.3525.4825.29-2.19%2,515
Mar 10, 202625.8026.0525.8026.0525.860.85%4,293
Mar 9, 202625.4125.8325.4125.8325.640.66%11,828
Mar 6, 202625.3125.6625.3125.6625.470.04%3,328
Mar 5, 202626.0226.1025.6525.6525.46-2.66%11,003
Mar 4, 202626.2826.3826.2226.3526.15-0.83%4,370
Mar 3, 202626.9326.9326.4926.5726.37-2.64%4,305
Mar 2, 202627.6427.6827.2927.2927.09-1.66%4,613
Feb 27, 202627.5027.7727.5027.7527.541.95%10,338
Feb 26, 202627.1427.2327.1427.2227.020.07%12,466
Feb 25, 202627.3627.3627.1727.2027.00-1.23%4,386
Feb 24, 202627.3527.6127.3527.5427.340.15%2,907
Feb 23, 202626.6427.5026.6427.5027.303.03%5,428
Feb 20, 202626.3726.7026.3726.6926.491.25%4,381
Feb 19, 202626.1926.4726.1926.3626.161.00%3,221
Feb 18, 202626.4326.4325.9726.1025.91-1.69%5,206
Feb 17, 202626.8226.8226.5226.5526.35-0.52%9,218
Feb 13, 202626.8827.0726.6326.6926.49-0.78%26,251
Feb 12, 202626.7527.1626.7526.9026.701.09%24,711
Feb 11, 202626.3126.7226.3126.6126.41-4,798
Feb 10, 202626.0926.6126.0926.6126.411.60%1,723
Feb 9, 202626.5126.5126.1626.1926.00-1.32%3,307
Feb 6, 202626.4526.6426.4526.5426.340.34%8,016
Feb 5, 202626.3826.5326.1626.4526.251.11%11,810
Feb 4, 202626.1026.4026.1026.1625.970.77%16,865
Feb 3, 202625.7426.0125.7425.9625.771.72%11,182
Feb 2, 202625.3025.6025.3025.5225.330.75%11,624
Jan 30, 202625.0725.3325.0225.3325.141.60%3,611
Jan 29, 202624.5425.0024.5424.9324.741.38%4,680
Jan 28, 202624.7224.7524.5024.5924.41-0.53%179,180
Jan 27, 202624.6324.9024.6324.7224.54-0.92%5,035
Jan 26, 202625.2225.2224.7924.9524.76-0.40%25,436
Jan 23, 202625.1925.2325.0525.0524.860.12%10,703
Jan 22, 202624.5325.1424.5325.0224.662.84%23,700
Jan 21, 202624.6124.6124.3224.3323.98-0.73%2,144
Jan 20, 202624.3024.5424.2424.5124.161.74%41,445
Jan 19, 202623.9924.0923.6024.0923.75-0.17%5,127
Jan 16, 202624.1024.1624.0024.1323.79-0.21%16,574
Jan 15, 202624.2024.2524.1224.1823.83-0.94%13,049
Jan 14, 202624.2424.4624.2424.4124.061.50%10,050
Jan 13, 202624.0024.0523.9724.0523.710.21%11,327
Jan 12, 202623.8324.0023.8024.0023.661.44%7,569
Jan 9, 202623.5423.7523.5423.6623.320.21%7,876
Jan 8, 202623.1123.6723.1023.6123.272.39%15,601
Jan 7, 202623.2623.2623.0023.0622.73-1.24%20,671
Jan 6, 202623.5223.5823.3223.3523.02-0.47%14,770
Jan 5, 202623.6523.6523.4323.4623.12-0.97%9,717
Jan 2, 202623.8823.8823.6023.6923.35-1.50%13,249
Dec 31, 202524.0024.0524.0024.0523.71-1,101
Dec 30, 202524.1424.1424.0124.0523.71-0.41%1,935
Dec 29, 202524.2324.2324.0724.1523.80-0.12%3,758
Dec 24, 202523.9724.1823.9724.1823.831.00%10,681
Dec 23, 202523.8724.0223.8323.9423.600.29%6,736
Dec 22, 202524.1224.1223.8323.8723.53-1.08%33,291
Dec 19, 202524.3524.3524.0924.1323.79-2.39%15,510
Dec 17, 202524.4624.8024.4624.7224.371.64%25,210
Dec 16, 202524.3024.4924.2224.3223.970.16%19,014
Dec 15, 202523.9924.2823.9924.2823.931.55%10,033
Dec 12, 202523.6923.9223.6223.9123.571.74%17,542
Dec 11, 202523.6823.7323.4923.5023.160.47%12,481
Dec 10, 202523.4023.5523.3623.3923.060.04%10,782
Dec 9, 202523.2323.5223.2323.3823.050.99%47,754
Dec 8, 202523.9023.9023.1523.1522.82-3.54%67,726
Dec 5, 202524.3724.3724.0024.0023.66-1.23%38,598
Dec 4, 202524.5624.6424.1924.3023.95-1.02%8,627
Dec 3, 202524.4924.7124.4424.5524.200.66%50,499
Dec 2, 202524.2224.4023.9024.3924.04-1.26%34,842