Pfizer CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.570	13.570	13.320	13.420	11.729	18,242
2024-08-21	13.560	13.600	13.500	13.550	11.843	29,022
2024-08-20	13.480	13.600	13.460	13.500	11.799	36,904
2024-08-19	13.200	13.480	13.200	13.450	11.755	57,401
2024-08-16	13.400	13.400	13.000	13.200	11.537	70,174
2024-08-15	13.530	13.530	13.330	13.390	11.703	41,380
2024-08-14	13.490	13.600	13.400	13.490	11.790	32,791
2024-08-13	13.300	13.510	13.210	13.480	11.782	33,104
2024-08-12	13.310	13.350	13.240	13.280	11.607	43,160
2024-08-09	13.430	13.430	13.300	13.350	11.668	27,431
2024-08-08	13.550	13.550	13.360	13.430	11.738	40,221
2024-08-07	13.930	13.930	13.430	13.460	11.764	52,077
2024-08-06	13.920	14.030	13.660	13.670	11.948	37,157
2024-08-02	14.330	14.600	14.020	14.180	12.393	118,182
2024-08-01	14.360	14.380	13.990	14.340	12.533	81,329
2024-07-31	14.620	14.620	14.240	14.290	12.489	75,581
2024-07-30	14.450	14.730	13.910	14.670	12.822	241,275
2024-07-29	14.380	14.450	14.230	14.380	12.568	41,204
2024-07-26	14.080	14.400	14.020	14.380	12.568	50,164
2024-07-25	13.990	14.440	13.990	14.120	12.175	63,645
2024-07-24	13.810	14.020	13.710	14.020	12.088	48,128
2024-07-23	13.820	13.840	13.710	13.790	11.890	24,837
2024-07-22	14.080	14.080	13.730	13.860	11.950	25,932
2024-07-19	13.960	14.000	13.830	13.980	12.054	40,807
2024-07-18	14.050	14.340	13.850	13.890	11.976	118,308
2024-07-17	13.760	14.150	13.710	14.040	12.106	77,423
2024-07-16	13.680	13.800	13.670	13.790	11.890	47,535
2024-07-15	13.610	13.660	13.480	13.610	11.735	38,593
2024-07-12	13.480	13.610	13.460	13.520	11.657	69,215
2024-07-11	13.420	13.650	13.290	13.420	11.571	123,555
2024-07-10	13.000	13.260	13.000	13.260	11.433	53,814
2024-07-09	12.980	12.990	12.770	12.960	11.174	73,928
2024-07-08	13.150	13.150	12.990	13.060	11.261	15,971
2024-07-05	13.020	13.140	12.960	13.140	11.330	68,376
2024-07-04	13.140	13.150	13.000	13.150	11.338	8,073
2024-07-03	12.980	13.120	12.930	13.110	11.304	39,405
2024-07-02	13.140	13.200	12.970	13.050	11.252	101,946
2024-06-28	12.950	13.120	12.950	13.080	11.278	32,443
2024-06-27	12.820	13.010	12.670	13.010	11.218	42,403
2024-06-26	13.040	13.040	12.690	12.820	11.054	50,104
2024-06-25	13.280	13.280	13.060	13.100	11.295	34,044
2024-06-24	13.010	13.260	12.970	13.250	11.425	183,511
2024-06-21	12.960	13.020	12.900	13.000	11.209	26,140
2024-06-20	12.770	13.070	12.730	12.990	11.200	50,134
2024-06-19	12.990	13.000	12.650	12.800	11.037	6,500
2024-06-18	12.660	12.830	12.660	12.830	11.062	22,565
2024-06-17	12.850	12.850	12.580	12.610	10.873	79,809
2024-06-14	12.910	13.190	12.840	12.900	11.123	62,633
2024-06-13	12.900	12.960	12.720	12.960	11.174	59,805
2024-06-12	12.920	12.920	12.920	12.920	11.140	1,300
2024-06-11	13.120	13.220	13.080	13.130	11.321	53,500
2024-06-10	13.310	13.310	12.950	13.180	11.364	49,798
2024-06-07	13.500	13.580	13.390	13.390	11.545	53,337
2024-06-06	13.820	13.820	13.490	13.500	11.640	81,117
2024-06-05	13.870	13.870	13.660	13.820	11.916	113,497
2024-06-04	13.720	13.900	13.680	13.820	11.916	55,089
2024-06-03	13.440	13.800	13.440	13.680	11.795	143,904
2024-05-31	13.340	13.450	13.250	13.410	11.562	39,211
2024-05-30	13.080	13.190	13.030	13.190	11.373	35,512
2024-05-29	13.210	13.210	12.980	13.050	11.252	72,018

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1883 USD
2026-05-08	0.1969 USD
2026-01-23	0.1909 USD
2025-11-07	0.1922 USD
2025-07-25	0.1978 USD
2025-05-09	0.1929 USD
2025-01-24	0.1979 USD
2024-11-08	0.1963 USD
2024-07-26	0.1902 USD
2024-05-09	0.1958 USD
2024-01-25	0.1977 USD
2023-11-09	0.1926 USD
2023-07-27	0.1976 USD
2023-05-11	0.1933 USD
2023-01-26	0.1972 USD
2022-11-03	0.1873 USD
2022-07-28	0.1940 USD
2022-05-12	0.1856 USD
2022-01-27	0.1920 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.