Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.050	21.140	20.990	20.990	16.662	8,039
2022-09-23	21.180	21.180	20.890	21.100	16.750	10,248
2022-09-22	20.790	21.450	20.790	21.380	16.972	6,728
2022-09-21	21.490	21.490	21.070	21.070	16.726	31,548
2022-09-20	21.630	21.630	21.270	21.400	16.988	38,828
2022-09-19	21.760	21.760	21.500	21.730	17.250	10,640
2022-09-16	22.220	22.220	21.820	22.120	17.559	12,012
2022-09-15	22.030	22.120	21.930	21.970	17.440	1,108
2022-09-14	22.170	22.170	22.000	22.100	17.543	2,568
2022-09-13	22.540	22.540	22.060	22.060	17.512	5,776
2022-09-12	23.000	23.050	22.790	22.850	18.139	31,226
2022-09-09	22.460	22.970	22.460	22.940	18.210	1,858
2022-09-08	22.180	22.530	22.180	22.530	17.885	39,970
2022-09-07	21.990	22.010	21.750	22.010	17.472	3,600
2022-09-06	22.200	22.210	21.850	21.940	17.416	7,248
2022-09-02	22.320	22.370	21.800	21.800	17.305	3,839
2022-09-01	21.750	22.270	21.750	22.270	17.678	13,142
2022-08-31	21.880	21.980	21.620	21.620	17.162	60,552
2022-08-30	22.150	22.150	21.890	21.930	17.408	14,478
2022-08-29	22.250	22.340	22.150	22.150	17.583	3,975
2022-08-26	22.870	22.870	22.400	22.480	17.845	5,848
2022-08-25	22.780	22.930	22.750	22.930	18.202	1,409
2022-08-24	23.010	23.010	22.750	22.750	18.059	6,293
2022-08-23	23.240	23.240	22.900	23.060	18.305	1,807
2022-08-22	23.560	23.560	23.470	23.500	18.655	4,122
2022-08-19	23.370	23.580	23.360	23.560	18.702	14,566
2022-08-18	23.530	23.530	23.200	23.200	18.417	12,116
2022-08-17	23.750	23.800	23.670	23.670	18.790	2,192
2022-08-16	23.740	23.920	23.740	23.890	18.964	7,162
2022-08-15	23.790	23.920	23.660	23.820	18.909	12,271
2022-08-12	23.500	24.070	23.470	24.070	19.107	20,002
2022-08-11	23.250	23.400	22.870	23.140	18.369	26,713
2022-08-10	23.850	23.940	23.610	23.930	18.996	9,261
2022-08-09	23.940	23.940	23.760	23.820	18.909	8,186
2022-08-08	23.490	23.780	23.430	23.760	18.861	22,249
2022-08-05	23.690	23.720	23.510	23.600	18.734	4,894
2022-08-04	23.930	23.950	23.600	23.860	18.940	29,511
2022-08-03	23.770	23.950	23.650	23.920	18.988	21,798
2022-08-02	24.310	24.400	23.730	23.790	18.885	4,932
2022-07-29	23.880	24.230	23.640	24.230	19.234	10,428
2022-07-28	24.410	24.910	23.580	24.320	19.306	24,785
2022-07-27	24.880	24.880	24.570	24.750	19.493	5,177
2022-07-26	24.660	25.190	24.660	25.060	19.737	3,574
2022-07-25	24.590	24.740	24.590	24.700	19.454	4,158
2022-07-22	24.400	24.630	24.400	24.520	19.312	7,823
2022-07-21	24.350	24.440	24.350	24.440	19.249	854
2022-07-20	24.420	24.420	24.160	24.350	19.178	5,701
2022-07-19	24.450	24.600	24.450	24.550	19.335	2,099
2022-07-18	24.640	24.660	24.240	24.240	19.091	3,932
2022-07-15	24.420	24.700	24.420	24.700	19.454	514
2022-07-14	24.460	24.650	24.280	24.620	19.391	5,656
2022-07-13	24.670	24.900	24.670	24.800	19.532	2,105
2022-07-12	24.880	25.050	24.800	24.920	19.627	6,502
2022-07-11	25.420	25.630	25.300	25.300	19.926	4,241
2022-07-08	25.380	25.690	25.380	25.560	20.131	1,642
2022-07-07	25.320	25.600	25.300	25.600	20.162	5,495
2022-07-06	25.050	25.280	24.820	25.280	19.910	7,447
2022-07-05	24.860	24.860	24.220	24.710	19.461	3,161
2022-07-04	25.330	25.330	25.330	25.330	19.950	671
2022-06-30	25.000	25.280	24.500	25.090	19.761	16,872

← NewerPage 18 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.