Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.080	19.080	18.650	18.650	15.229	11,629
2023-06-13	18.740	19.120	18.710	19.090	15.588	41,472
2023-06-12	18.500	18.940	18.500	18.900	15.433	7,485
2023-06-09	18.620	18.720	18.430	18.470	15.082	14,492
2023-06-08	18.440	18.560	18.440	18.530	15.131	4,935
2023-06-07	18.230	18.500	18.200	18.430	15.049	11,124
2023-06-06	18.420	18.420	18.190	18.200	14.861	6,006
2023-06-05	18.260	18.450	18.200	18.350	14.984	21,026
2023-06-02	18.070	18.320	18.070	18.200	14.861	28,623
2023-06-01	18.050	18.100	17.910	18.000	14.698	16,049
2023-05-31	17.570	18.090	17.500	18.040	14.731	8,581
2023-05-30	17.850	17.850	17.510	17.560	14.339	13,225
2023-05-29	17.980	18.100	17.980	18.090	14.771	6,349
2023-05-26	18.000	18.170	17.820	17.830	14.559	22,971
2023-05-25	18.110	18.190	17.930	17.990	14.690	15,880
2023-05-24	19.000	19.030	18.320	18.330	14.967	34,161
2023-05-23	18.310	19.000	18.050	18.810	15.359	226,052
2023-05-19	17.410	17.440	17.360	17.420	14.224	11,397
2023-05-18	17.350	17.360	17.180	17.300	14.126	31,239
2023-05-17	17.620	17.620	17.350	17.440	14.241	29,193
2023-05-16	17.530	17.610	17.500	17.560	14.339	35,744
2023-05-15	17.700	17.700	17.570	17.630	14.396	10,945
2023-05-12	17.850	18.160	17.660	17.720	14.469	7,783
2023-05-11	17.860	17.860	17.660	17.850	14.575	29,611
2023-05-10	18.300	18.300	18.070	18.180	14.687	20,623
2023-05-09	18.280	18.320	18.240	18.260	14.752	146,156
2023-05-08	18.250	18.340	18.250	18.330	14.808	11,010
2023-05-05	18.150	18.260	18.100	18.250	14.744	8,469
2023-05-04	18.140	18.240	18.080	18.150	14.663	14,815
2023-05-03	18.510	18.680	18.230	18.230	14.727	10,232
2023-05-02	18.740	19.010	18.350	18.530	14.970	53,353
2023-05-01	18.550	18.750	18.510	18.650	15.067	12,902
2023-04-28	18.330	18.450	18.330	18.440	14.897	4,988
2023-04-27	18.340	18.440	18.200	18.380	14.849	21,173
2023-04-26	18.640	18.640	18.240	18.340	14.816	21,568
2023-04-25	18.960	18.960	18.680	18.690	15.099	14,372
2023-04-24	19.050	19.050	18.860	18.930	15.293	32,573
2023-04-21	19.070	19.130	18.990	19.110	15.438	4,101
2023-04-20	19.000	19.080	18.930	18.940	15.301	14,621
2023-04-19	19.220	19.230	19.120	19.120	15.446	14,997
2023-04-18	19.570	19.570	19.240	19.240	15.543	38,042
2023-04-17	19.570	19.590	19.500	19.570	15.810	7,725
2023-04-14	19.730	19.730	19.470	19.590	15.826	9,743
2023-04-13	19.690	19.810	19.650	19.730	15.939	8,640
2023-04-12	19.870	19.870	19.600	19.600	15.834	17,726
2023-04-11	19.880	19.940	19.820	19.870	16.052	5,391
2023-04-10	19.560	19.820	19.560	19.800	15.996	25,001
2023-04-06	19.860	19.880	19.670	19.690	15.907	9,375
2023-04-05	19.660	20.050	19.660	19.780	15.980	29,961
2023-04-04	19.630	19.650	19.400	19.400	15.673	10,305
2023-04-03	19.290	19.700	19.290	19.630	15.858	42,618
2023-03-31	19.250	19.400	19.150	19.400	15.673	8,852
2023-03-30	19.200	19.200	19.120	19.200	15.511	5,215
2023-03-29	19.080	19.130	19.080	19.130	15.455	3,734
2023-03-28	19.060	19.170	18.940	19.040	15.382	2,397
2023-03-27	19.250	19.250	19.050	19.090	15.422	5,684
2023-03-24	19.090	19.200	18.980	19.150	15.471	7,666
2023-03-23	19.080	19.210	19.030	19.140	15.463	8,548
2023-03-22	19.260	19.320	19.050	19.060	15.398	8,153
2023-03-21	19.370	19.400	19.180	19.330	15.616	30,313

← NewerPage 15 of 21 · 1,225 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.