Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	12.660	12.660	12.460	12.510	10.627	108,407
2024-02-29	12.770	12.770	12.500	12.520	10.636	76,677
2024-02-28	12.660	12.790	12.610	12.720	10.806	44,492
2024-02-27	12.800	12.800	12.600	12.650	10.746	96,582
2024-02-26	13.050	13.050	12.730	12.800	10.874	115,170
2024-02-23	12.980	13.200	12.980	13.070	11.103	102,748
2024-02-22	12.930	13.010	12.790	12.950	11.001	86,894
2024-02-21	12.960	13.020	12.880	13.020	11.061	28,913
2024-02-20	13.000	13.220	12.940	12.990	11.035	86,878
2024-02-16	12.980	13.090	12.820	13.000	11.044	53,780
2024-02-15	12.840	13.070	12.830	12.920	10.976	69,369
2024-02-14	12.730	12.770	12.660	12.770	10.848	53,307
2024-02-13	13.030	13.070	12.630	12.710	10.797	280,932
2024-02-12	12.980	13.170	12.950	13.010	11.052	91,897
2024-02-09	12.980	12.980	12.890	12.970	11.018	61,053
2024-02-08	12.990	13.000	12.900	12.950	11.001	38,493
2024-02-07	12.990	13.000	12.840	12.960	11.010	73,731
2024-02-06	12.580	13.010	12.570	12.950	11.001	211,130
2024-02-05	12.710	12.710	12.470	12.520	10.636	71,374
2024-02-02	12.750	12.780	12.560	12.700	10.789	97,249
2024-02-01	12.680	12.850	12.580	12.850	10.916	112,391
2024-01-31	12.810	12.940	12.600	12.750	10.831	135,982
2024-01-30	13.150	13.330	12.700	12.730	10.814	239,645
2024-01-29	12.940	12.990	12.860	12.940	10.993	212,594
2024-01-26	13.090	13.090	12.900	12.940	10.993	28,663
2024-01-25	13.110	13.120	12.930	12.950	11.001	35,890
2024-01-24	13.460	13.530	13.350	13.360	11.181	92,429
2024-01-23	13.380	13.450	13.260	13.380	11.198	28,686
2024-01-22	13.340	13.450	13.170	13.330	11.156	49,343
2024-01-19	13.220	13.340	13.160	13.300	11.131	90,370
2024-01-18	13.230	13.230	12.990	13.230	11.073	54,881
2024-01-17	13.290	13.360	13.170	13.270	11.106	31,476
2024-01-16	13.510	13.510	13.290	13.320	11.148	53,520
2024-01-15	13.570	13.660	13.380	13.610	11.391	12,728
2024-01-12	13.360	13.600	13.360	13.520	11.315	55,124
2024-01-11	13.630	13.630	13.320	13.380	11.198	127,685
2024-01-10	13.890	13.890	13.610	13.730	11.491	99,381
2024-01-09	13.960	14.050	13.820	13.860	11.600	107,616
2024-01-08	13.870	13.980	13.750	13.940	11.667	49,585
2024-01-05	13.680	13.900	13.580	13.900	11.633	77,747
2024-01-04	13.990	14.100	13.670	13.690	11.458	54,857
2024-01-03	14.170	14.170	13.890	14.010	11.725	90,530
2024-01-02	13.610	14.230	13.600	14.030	11.742	90,879
2023-12-29	13.570	13.580	13.450	13.530	11.324	38,210
2023-12-28	13.500	13.670	13.500	13.580	11.366	62,595
2023-12-27	13.450	13.520	13.340	13.490	11.290	75,474
2023-12-22	13.400	13.550	13.290	13.400	11.215	63,417
2023-12-21	13.190	13.370	13.110	13.350	11.173	79,469
2023-12-20	13.310	13.310	13.030	13.030	10.905	57,714
2023-12-19	12.830	13.290	12.830	13.280	11.114	104,842
2023-12-18	12.720	12.820	12.600	12.760	10.679	252,571
2023-12-15	12.350	12.700	12.320	12.520	10.478	192,665
2023-12-14	12.580	12.800	12.260	12.330	10.319	169,004
2023-12-13	12.450	12.610	12.160	12.590	10.537	267,016
2023-12-12	13.520	13.580	13.380	13.440	11.248	70,536
2023-12-11	13.500	13.530	13.410	13.520	11.315	40,213
2023-12-08	13.500	13.640	13.490	13.580	11.366	30,752
2023-12-07	13.590	13.610	13.440	13.500	11.299	35,724
2023-12-06	13.700	13.830	13.540	13.580	11.366	42,358
2023-12-05	13.800	13.920	13.710	13.720	11.483	45,660

← NewerPage 12 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.