Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.260	24.560	24.260	24.440	19.563	9,141
2022-12-19	24.380	24.460	24.220	24.460	19.579	16,428
2022-12-16	25.320	25.320	24.600	24.600	19.691	3,594
2022-12-15	25.600	25.640	25.460	25.570	20.467	5,164
2022-12-14	25.430	26.100	25.430	26.060	20.859	81,274
2022-12-13	25.260	25.710	25.250	25.280	20.235	54,059
2022-12-12	24.740	25.050	24.740	24.880	19.915	15,903
2022-12-09	24.530	25.050	24.530	24.670	19.747	2,866
2022-12-08	23.880	24.710	23.880	24.630	19.715	17,209
2022-12-07	24.100	24.110	23.960	23.970	19.186	2,305
2022-12-06	24.080	24.080	23.460	23.720	18.986	7,105
2022-12-05	24.090	24.180	24.090	24.160	19.339	11,491
2022-12-02	24.400	24.470	24.220	24.240	19.403	4,542
2022-12-01	24.000	24.370	24.000	24.370	19.507	16,585
2022-11-30	23.540	23.820	23.440	23.820	19.066	9,330
2022-11-29	23.520	23.620	23.520	23.620	18.906	1,849
2022-11-28	23.710	23.710	23.430	23.680	18.954	3,177
2022-11-25	23.270	23.640	23.270	23.640	18.922	8,102
2022-11-24	23.820	24.000	23.200	23.200	18.570	1,002
2022-11-23	23.240	23.310	23.180	23.310	18.658	2,990
2022-11-22	23.260	23.450	23.260	23.410	18.738	3,774
2022-11-21	22.950	22.990	22.940	22.980	18.394	2,938
2022-11-18	23.160	23.210	22.900	22.990	18.402	5,379
2022-11-17	22.810	23.150	22.810	23.150	18.530	1,236
2022-11-16	23.130	23.130	23.040	23.040	18.442	646
2022-11-15	23.510	23.590	23.050	23.050	18.450	8,840
2022-11-14	22.850	23.750	22.850	23.580	18.874	10,944
2022-11-11	22.180	22.700	22.180	22.670	18.146	5,019
2022-11-10	22.540	22.700	22.480	22.630	18.114	9,632
2022-11-09	22.470	22.600	22.320	22.350	17.890	4,308
2022-11-08	22.470	22.690	22.470	22.640	18.122	6,810
2022-11-07	22.510	22.630	22.390	22.570	18.066	6,485
2022-11-04	22.380	22.650	22.370	22.450	17.970	7,063
2022-11-03	22.170	22.310	22.120	22.310	17.858	3,537
2022-11-02	22.860	22.880	22.580	22.650	17.980	5,270
2022-11-01	22.890	23.060	22.660	22.990	18.250	37,173
2022-10-31	22.590	22.590	22.270	22.290	17.694	8,808
2022-10-28	22.040	22.700	22.040	22.680	18.004	15,368
2022-10-27	21.900	21.990	21.870	21.870	17.361	3,867
2022-10-26	21.980	22.270	21.860	21.970	17.440	25,491
2022-10-25	21.680	21.810	21.680	21.760	17.273	10,307
2022-10-24	21.600	21.890	21.600	21.750	17.266	7,570
2022-10-21	21.000	21.560	21.000	21.500	17.067	23,882
2022-10-20	20.730	20.730	20.420	20.440	16.226	2,423
2022-10-19	20.550	20.620	20.510	20.610	16.361	5,297
2022-10-18	21.000	21.100	20.880	21.040	16.702	25,955
2022-10-17	20.710	20.900	20.710	20.850	16.551	5,507
2022-10-14	20.530	20.530	20.260	20.460	16.242	28,811
2022-10-13	20.030	20.570	20.010	20.510	16.281	9,747
2022-10-12	20.250	20.590	20.140	20.140	15.987	13,436
2022-10-11	19.980	20.270	19.950	20.030	15.900	4,637
2022-10-07	20.500	20.500	20.080	20.180	16.019	6,674
2022-10-06	20.810	20.890	20.580	20.600	16.353	5,411
2022-10-05	21.020	21.110	20.990	21.090	16.742	1,062
2022-10-04	21.290	21.290	21.150	21.240	16.861	6,761
2022-10-03	20.930	21.080	20.820	21.080	16.734	11,242
2022-09-30	21.240	21.290	21.120	21.120	16.765	4,072
2022-09-29	21.070	21.160	21.070	21.120	16.765	2,682
2022-09-28	21.260	21.300	21.240	21.240	16.861	1,098
2022-09-27	21.160	21.160	21.060	21.060	16.718	777

← NewerPage 17 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.