Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.550	13.550	13.170	13.250	11.425	72,056
2024-05-27	13.600	13.740	13.310	13.730	11.838	9,150
2024-05-24	13.460	13.550	13.400	13.530	11.666	29,797
2024-05-23	13.840	13.840	13.440	13.440	11.588	100,709
2024-05-22	13.380	13.850	13.320	13.830	11.925	127,006
2024-05-21	13.300	13.400	13.250	13.370	11.528	65,980
2024-05-17	13.600	13.600	13.370	13.390	11.545	25,966
2024-05-16	13.580	13.590	13.420	13.560	11.692	28,592
2024-05-15	13.370	13.560	13.370	13.500	11.640	80,905
2024-05-14	13.390	13.420	13.200	13.270	11.442	32,018
2024-05-13	13.170	13.400	13.170	13.300	11.468	66,190
2024-05-10	13.210	13.220	13.080	13.090	11.287	52,973
2024-05-09	13.040	13.220	12.820	13.200	11.381	86,466
2024-05-08	13.000	13.280	12.900	13.270	11.273	118,619
2024-05-07	13.280	13.330	12.840	13.010	11.052	153,351
2024-05-06	13.100	13.270	13.100	13.190	11.205	78,408
2024-05-03	13.050	13.070	12.950	13.010	11.052	15,066
2024-05-02	12.780	13.080	12.720	12.950	11.001	150,258
2024-05-01	12.290	12.800	12.200	12.710	10.797	4,100
2024-04-30	12.110	12.110	12.000	12.020	10.211	91,448
2024-04-29	12.040	12.110	11.990	12.030	10.220	79,072
2024-04-26	11.910	11.970	11.830	11.930	10.135	59,349
2024-04-25	12.270	12.370	11.850	11.850	10.067	104,446
2024-04-24	12.380	12.380	12.240	12.320	10.466	40,931
2024-04-23	12.370	12.380	12.280	12.340	10.483	26,186
2024-04-22	12.220	12.420	12.170	12.290	10.440	77,629
2024-04-19	11.850	12.180	11.850	12.170	10.339	141,532
2024-04-18	11.900	11.930	11.840	11.920	10.126	63,842
2024-04-17	12.000	12.020	11.860	11.930	10.135	92,316
2024-04-16	12.120	12.160	12.060	12.060	10.245	21,919
2024-04-15	12.160	12.240	12.090	12.160	10.330	111,258
2024-04-12	12.300	12.320	12.120	12.160	10.330	97,010
2024-04-11	12.320	12.390	12.250	12.330	10.474	101,858
2024-04-10	12.490	12.490	12.260	12.330	10.474	241,599
2024-04-09	12.590	12.850	12.520	12.560	10.670	104,198
2024-04-08	12.500	12.580	12.450	12.480	10.602	66,756
2024-04-05	12.500	12.540	12.380	12.520	10.636	127,078
2024-04-04	12.840	12.850	12.500	12.530	10.644	116,965
2024-04-03	12.930	13.000	12.770	12.800	10.874	88,325
2024-04-02	13.000	13.010	12.870	12.950	11.001	121,342
2024-04-01	13.000	13.060	12.950	13.010	11.052	55,668
2024-03-28	13.050	13.190	13.020	13.050	11.086	83,269
2024-03-27	13.030	13.110	12.950	13.050	11.086	63,331
2024-03-26	12.860	12.970	12.830	12.960	11.010	115,293
2024-03-25	12.840	12.890	12.750	12.890	10.950	60,974
2024-03-22	12.920	13.060	12.840	12.860	10.925	141,044
2024-03-21	13.020	13.140	12.980	13.000	11.044	307,839
2024-03-20	12.930	13.020	12.780	13.010	11.052	182,128
2024-03-19	13.080	13.080	12.830	12.990	11.035	168,169
2024-03-18	13.180	13.180	12.970	13.040	11.078	133,926
2024-03-15	13.220	13.240	13.080	13.140	11.163	215,725
2024-03-14	13.290	13.290	13.050	13.200	11.213	110,154
2024-03-13	13.300	13.460	13.240	13.260	11.264	109,522
2024-03-12	13.330	13.330	13.040	13.160	11.180	160,636
2024-03-11	12.870	13.330	12.870	13.330	11.324	178,888
2024-03-08	12.640	12.810	12.610	12.790	10.865	118,210
2024-03-07	12.840	12.840	12.590	12.590	10.695	87,620
2024-03-06	12.540	12.820	12.540	12.750	10.831	216,453
2024-03-05	12.140	12.410	12.090	12.270	10.423	154,163
2024-03-04	12.500	12.500	12.050	12.180	10.347	262,177

← NewerPage 11 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.