Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	24.520	24.570	24.430	24.430	19.241	5,784
2022-06-28	24.910	24.910	24.160	24.200	19.060	5,785
2022-06-27	24.800	24.840	24.770	24.770	19.509	6,258
2022-06-24	24.290	24.680	24.150	24.680	19.438	11,824
2022-06-23	23.630	24.020	23.570	24.020	18.918	7,657
2022-06-22	23.090	23.670	23.090	23.490	18.501	10,082
2022-06-21	22.800	23.110	22.540	23.040	18.146	21,078
2022-06-20	22.690	22.700	21.820	22.700	17.878	9,392
2022-06-17	22.560	22.850	22.170	22.250	17.524	35,449
2022-06-16	22.650	22.950	22.570	22.720	17.894	83,832
2022-06-15	23.080	23.290	22.800	23.290	18.343	1,129
2022-06-14	22.830	23.030	22.830	22.990	18.107	1,086
2022-06-13	23.430	23.430	22.940	22.980	18.099	7,734
2022-06-10	24.480	24.480	23.950	23.950	18.863	8,896
2022-06-09	25.500	25.520	24.790	24.790	19.524	26,195
2022-06-08	25.810	26.000	25.610	25.660	20.210	9,980
2022-06-07	25.610	25.920	25.550	25.920	20.414	5,062
2022-06-06	25.440	25.710	25.440	25.590	20.155	6,666
2022-06-03	25.230	25.670	25.230	25.550	20.123	24,508
2022-06-02	24.790	25.210	24.780	25.210	19.855	4,246
2022-06-01	25.200	25.300	24.920	25.260	19.895	7,017
2022-05-31	25.450	25.650	25.020	25.520	20.099	43,121
2022-05-30	25.800	25.930	25.250	25.250	19.887	1,696
2022-05-27	25.880	26.000	25.700	25.790	20.312	8,735
2022-05-26	25.770	26.310	25.770	25.940	20.430	15,757
2022-05-25	25.780	25.940	25.510	25.800	20.320	7,108
2022-05-24	25.120	25.740	25.120	25.650	20.202	30,107
2022-05-20	24.780	25.290	24.630	25.220	19.863	18,074
2022-05-19	23.900	24.370	23.810	24.370	19.194	10,932
2022-05-18	24.550	24.550	24.130	24.200	19.060	9,172
2022-05-17	24.250	24.720	24.250	24.680	19.438	5,287
2022-05-16	24.280	24.480	24.200	24.320	19.154	4,861
2022-05-13	24.290	24.290	23.890	23.960	18.871	11,071
2022-05-12	23.660	24.190	23.660	24.190	19.052	9,902
2022-05-11	23.680	23.900	23.610	23.650	18.480	1,923
2022-05-10	23.590	23.910	23.460	23.790	18.590	9,245
2022-05-09	23.200	23.520	23.060	23.320	18.223	13,981
2022-05-06	23.230	23.570	23.230	23.570	18.418	3,323
2022-05-05	23.650	23.650	22.890	23.290	18.199	9,197
2022-05-04	23.530	23.650	23.010	23.550	18.402	4,683
2022-05-03	23.390	23.900	23.090	23.710	18.527	27,594
2022-05-02	23.050	23.430	22.900	23.260	18.176	26,582
2022-04-29	24.040	24.130	23.550	23.570	18.418	11,531
2022-04-28	24.290	24.350	23.850	24.220	18.926	16,696
2022-04-27	23.500	23.970	23.450	23.970	18.730	27,188
2022-04-26	23.800	24.100	23.480	23.610	18.449	13,015
2022-04-25	22.900	23.620	22.710	23.510	18.371	46,512
2022-04-22	23.600	23.600	23.070	23.140	18.082	5,020
2022-04-21	23.930	23.930	23.530	23.540	18.394	8,780
2022-04-20	23.950	23.980	23.680	23.910	18.684	11,827
2022-04-19	24.630	24.650	23.800	24.130	18.855	15,164
2022-04-18	25.420	25.420	24.810	24.870	19.434	80,359
2022-04-14	25.500	25.780	25.500	25.560	19.973	5,654
2022-04-13	25.700	25.820	25.340	25.510	19.934	42,562
2022-04-12	25.640	25.840	25.330	25.520	19.942	32,485
2022-04-11	27.000	27.000	25.800	25.800	20.160	13,826
2022-04-08	26.270	26.590	26.200	26.510	20.715	14,981
2022-04-07	25.880	26.620	25.820	26.520	20.723	20,271
2022-04-06	25.000	25.490	25.000	25.440	19.879	20,306
2022-04-05	24.760	24.860	24.600	24.600	19.223	2,771

← NewerPage 19 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.