Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	19.110	19.420	19.100	19.420	15.689	10,473
2023-03-17	19.200	19.220	19.030	19.080	15.414	11,849
2023-03-16	19.150	19.220	18.900	19.210	15.519	9,135
2023-03-15	18.850	19.180	18.800	19.100	15.430	29,186
2023-03-14	18.960	19.080	18.840	18.960	15.317	8,899
2023-03-13	18.660	19.240	18.660	18.960	15.317	13,536
2023-03-10	18.830	18.970	18.680	18.750	15.148	17,355
2023-03-09	19.270	19.270	18.750	18.770	15.164	17,011
2023-03-08	19.140	19.200	18.990	19.090	15.422	8,688
2023-03-07	19.240	19.270	19.100	19.200	15.511	11,092
2023-03-06	19.500	19.630	19.500	19.550	15.794	13,710
2023-03-03	19.420	19.580	19.400	19.570	15.810	16,409
2023-03-02	19.010	19.380	19.000	19.330	15.616	8,424
2023-03-01	19.300	19.350	19.100	19.140	15.463	12,201
2023-02-28	19.360	19.360	19.100	19.330	15.616	23,591
2023-02-27	19.710	19.780	19.380	19.410	15.681	24,419
2023-02-24	20.020	20.020	19.760	19.850	16.036	63,394
2023-02-23	20.100	20.310	20.100	20.160	16.287	8,446
2023-02-22	20.390	20.390	20.150	20.170	16.295	10,220
2023-02-21	20.470	20.470	20.300	20.350	16.440	14,734
2023-02-17	20.390	20.600	20.300	20.560	16.610	6,703
2023-02-16	20.620	20.620	20.360	20.470	16.537	17,086
2023-02-15	20.720	20.720	20.560	20.650	16.682	12,398
2023-02-14	20.920	21.000	20.760	20.780	16.787	12,559
2023-02-13	20.820	20.930	20.730	20.930	16.909	12,216
2023-02-10	20.700	20.930	20.700	20.910	16.893	20,153
2023-02-09	20.960	21.090	20.600	20.690	16.715	6,549
2023-02-08	20.750	21.000	20.750	20.900	16.884	8,159
2023-02-07	20.890	20.890	20.610	20.750	16.763	8,806
2023-02-06	21.070	21.070	20.810	20.830	16.828	11,378
2023-02-03	21.150	21.150	20.890	21.000	16.965	17,292
2023-02-02	20.860	21.150	20.770	21.130	17.070	28,492
2023-02-01	20.800	21.030	20.680	20.930	16.909	8,147
2023-01-31	20.410	20.930	20.410	20.930	16.909	43,818
2023-01-30	20.900	20.990	20.670	20.700	16.723	18,914
2023-01-27	21.030	21.080	20.880	20.880	16.868	28,326
2023-01-26	21.070	21.070	20.820	21.070	17.022	53,085
2023-01-25	21.480	21.490	21.270	21.440	17.161	60,391
2023-01-24	21.430	21.430	21.060	21.300	17.049	14,623
2023-01-23	21.500	21.580	21.360	21.420	17.145	7,315
2023-01-20	21.520	21.640	21.300	21.490	17.201	18,278
2023-01-19	21.300	21.550	21.300	21.550	17.249	17,370
2023-01-18	21.870	21.870	21.410	21.470	17.185	20,335
2023-01-17	22.190	22.190	21.760	21.980	17.594	16,538
2023-01-16	22.820	22.970	22.820	22.970	18.386	2,111
2023-01-13	22.820	22.880	22.790	22.820	18.266	8,986
2023-01-12	22.640	22.720	22.190	22.720	18.186	28,288
2023-01-11	22.590	22.600	22.390	22.600	18.090	19,098
2023-01-10	22.830	22.910	22.580	22.650	18.130	6,415
2023-01-09	23.840	23.840	23.010	23.080	18.474	63,174
2023-01-06	23.820	24.470	23.730	24.270	19.427	23,077
2023-01-05	23.360	23.770	23.360	23.670	18.946	2,665
2023-01-04	24.020	24.060	23.650	23.850	19.090	10,789
2023-01-03	24.370	24.440	24.250	24.440	19.563	4,527
2022-12-30	24.310	24.390	24.200	24.390	19.523	1,038
2022-12-29	24.500	24.630	24.450	24.470	19.587	2,887
2022-12-28	24.380	24.380	24.170	24.170	19.347	1,900
2022-12-23	24.570	24.670	24.560	24.670	19.747	2,054
2022-12-22	24.520	24.520	24.360	24.510	19.619	2,253
2022-12-21	24.750	24.750	24.570	24.600	19.691	2,146

← NewerPage 16 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.