Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	13.750	13.960	13.720	13.790	11.541	63,146
2023-12-01	13.700	13.860	13.360	13.650	11.424	201,233
2023-11-30	14.220	14.360	14.160	14.350	12.010	27,565
2023-11-29	14.200	14.230	14.100	14.190	11.876	32,805
2023-11-28	14.150	14.150	13.970	14.010	11.725	23,485
2023-11-27	14.520	14.520	14.150	14.210	11.893	15,012
2023-11-24	14.280	14.460	14.280	14.380	12.035	14,705
2023-11-23	14.370	14.400	14.230	14.230	11.910	7,892
2023-11-22	14.350	14.400	14.200	14.310	11.977	45,012
2023-11-21	14.120	14.320	14.100	14.290	11.960	41,588
2023-11-20	14.150	14.200	14.050	14.150	11.843	60,680
2023-11-17	14.170	14.170	14.040	14.110	11.809	42,338
2023-11-16	14.270	14.300	13.910	14.070	11.776	50,860
2023-11-15	13.890	14.300	13.890	14.260	11.935	31,974
2023-11-14	13.740	14.000	13.690	13.810	11.558	58,725
2023-11-13	13.890	13.890	13.660	13.890	11.625	47,686
2023-11-10	14.000	14.000	13.700	13.940	11.667	42,899
2023-11-09	14.350	14.350	14.000	14.000	11.717	49,399
2023-11-08	14.550	14.750	14.420	14.500	11.974	74,789
2023-11-07	14.620	14.780	14.590	14.750	12.181	13,895
2023-11-06	14.830	14.830	14.600	14.720	12.156	21,056
2023-11-03	14.620	14.790	14.550	14.780	12.206	212,884
2023-11-02	14.380	14.390	14.290	14.360	11.859	71,950
2023-11-01	14.400	14.590	14.400	14.410	11.900	48,341
2023-10-31	14.220	14.510	14.050	14.410	11.900	179,814
2023-10-30	14.280	14.460	14.230	14.390	11.884	53,411
2023-10-27	14.640	14.640	14.160	14.230	11.751	61,529
2023-10-26	14.730	14.770	14.630	14.700	12.140	17,408
2023-10-25	14.400	14.610	14.300	14.470	11.950	95,141
2023-10-24	14.590	14.630	14.310	14.380	11.875	19,583
2023-10-23	14.570	14.750	14.430	14.510	11.983	56,790
2023-10-20	14.640	14.650	14.390	14.480	11.958	101,921
2023-10-19	14.750	14.840	14.610	14.740	12.173	75,125
2023-10-18	15.410	15.410	14.830	14.830	12.247	52,944
2023-10-17	15.640	15.640	15.210	15.460	12.767	130,155
2023-10-16	15.490	16.000	15.420	15.690	12.957	364,219
2023-10-13	15.610	15.610	15.110	15.160	12.519	79,062
2023-10-12	15.650	15.670	15.480	15.580	12.866	63,214
2023-10-11	15.720	15.720	15.500	15.650	12.924	63,084
2023-10-10	15.710	15.760	15.590	15.670	12.941	18,437
2023-10-06	15.800	15.830	15.640	15.660	12.932	53,889
2023-10-05	15.770	15.910	15.620	15.820	13.064	45,210
2023-10-04	16.080	16.080	15.620	15.750	13.007	21,186
2023-10-03	16.010	16.060	15.950	16.020	13.230	41,272
2023-10-02	15.620	16.040	15.500	16.040	13.246	112,259
2023-09-29	15.300	15.680	15.250	15.660	12.932	82,798
2023-09-28	15.190	15.190	15.030	15.160	12.519	63,289
2023-09-27	15.290	15.300	15.060	15.160	12.519	52,602
2023-09-26	15.430	15.550	15.300	15.330	12.660	38,391
2023-09-25	15.460	15.550	15.350	15.550	12.841	14,550
2023-09-22	15.610	15.610	15.360	15.460	12.767	28,394
2023-09-21	15.800	15.850	15.500	15.500	12.800	44,163
2023-09-20	16.110	16.110	15.860	15.890	13.122	31,270
2023-09-19	15.890	16.050	15.840	16.030	13.238	140,603
2023-09-18	16.100	16.100	15.820	15.890	13.122	160,065
2023-09-15	16.130	16.210	15.980	16.090	13.287	19,355
2023-09-14	16.210	16.210	16.040	16.150	13.337	41,325
2023-09-13	16.210	16.350	16.060	16.100	13.296	28,543
2023-09-12	16.080	16.160	15.970	16.150	13.337	6,360
2023-09-11	16.210	16.210	15.890	16.060	13.263	32,495

← NewerPage 13 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.