Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.220	24.510	24.220	24.470	19.121	9,855
2022-04-01	25.120	25.120	24.560	24.720	19.317	8,846
2022-03-31	25.210	25.290	24.920	24.920	19.473	13,035
2022-03-30	25.370	25.370	25.020	25.140	19.645	4,508
2022-03-29	25.520	25.690	25.320	25.320	19.785	4,649
2022-03-28	25.120	25.640	25.120	25.570	19.981	13,057
2022-03-25	25.420	25.510	25.280	25.300	19.770	30,228
2022-03-24	25.220	25.370	25.200	25.270	19.746	12,481
2022-03-23	25.540	25.590	25.060	25.090	19.606	7,621
2022-03-22	25.850	25.850	25.240	25.510	19.934	23,966
2022-03-21	26.100	26.500	25.900	26.020	20.332	50,490
2022-03-18	26.280	26.280	25.790	26.110	20.403	16,963
2022-03-17	25.480	26.000	25.390	25.970	20.293	38,325
2022-03-16	25.250	25.490	25.180	25.400	19.848	14,816
2022-03-15	25.350	25.350	24.680	25.020	19.551	11,515
2022-03-14	24.430	25.410	24.430	25.070	19.590	28,674
2022-03-11	23.650	24.380	23.650	24.190	18.902	14,863
2022-03-10	23.170	23.670	23.170	23.670	18.496	9,472
2022-03-09	23.130	23.590	23.130	23.460	18.332	5,511
2022-03-08	23.050	23.070	22.490	22.780	17.801	8,888
2022-03-07	23.140	23.280	22.890	23.110	18.058	11,980
2022-03-04	22.790	23.390	22.790	23.390	18.277	7,125
2022-03-03	22.850	23.230	22.850	23.020	17.988	42,287
2022-03-02	22.120	23.040	22.120	22.910	17.902	13,181
2022-03-01	22.470	22.620	21.860	21.930	17.136	34,538
2022-02-28	22.420	23.480	22.180	22.390	17.496	3,025
2022-02-25	21.920	23.060	21.920	22.960	17.941	32,964
2022-02-24	21.820	22.330	21.820	22.080	17.254	44,598
2022-02-23	22.840	22.960	22.550	22.550	17.621	7,819
2022-02-22	23.000	23.150	22.800	22.850	17.855	9,101
2022-02-18	23.500	23.690	23.310	23.360	18.254	8,875
2022-02-17	23.650	23.800	23.500	23.530	18.387	7,582
2022-02-16	23.920	24.390	23.910	23.930	18.699	6,697
2022-02-15	24.020	24.020	23.660	23.970	18.730	5,294
2022-02-14	24.120	24.120	23.330	23.900	18.676	22,083
2022-02-11	24.310	24.640	24.200	24.370	19.043	12,159
2022-02-10	24.500	24.670	24.210	24.410	19.074	14,116
2022-02-09	24.530	24.840	24.530	24.750	19.340	17,860
2022-02-08	24.350	24.890	23.980	24.890	19.449	49,005
2022-02-07	25.680	25.760	25.300	25.650	20.043	12,392
2022-02-04	25.590	25.670	25.350	25.580	19.989	14,422
2022-02-03	25.620	25.850	25.610	25.620	20.020	12,220
2022-02-02	25.480	26.010	25.350	25.900	20.239	9,398
2022-02-01	25.410	25.600	25.260	25.590	19.996	8,496
2022-01-31	26.110	26.110	25.310	25.390	19.840	13,090
2022-01-28	26.050	26.310	25.750	26.030	20.340	7,472
2022-01-27	25.700	26.230	25.640	25.700	20.082	11,559
2022-01-26	25.370	25.770	25.280	25.440	19.729	16,236
2022-01-25	24.800	25.390	24.740	25.270	19.597	7,150
2022-01-24	24.920	24.970	23.980	24.800	19.233	19,526
2022-01-21	26.150	26.300	25.290	25.440	19.729	14,420
2022-01-20	25.880	26.160	25.580	26.010	20.171	20,788
2022-01-19	25.870	26.050	25.780	25.780	19.993	21,919
2022-01-18	26.260	26.260	25.750	26.080	20.225	41,736
2022-01-17	27.410	27.590	26.200	27.490	21.319	14,484
2022-01-14	26.500	26.590	26.300	26.470	20.528	15,554
2022-01-13	27.320	27.320	26.610	26.680	20.691	36,382
2022-01-12	26.990	27.480	26.990	27.320	21.187	15,782
2022-01-11	27.420	27.440	26.880	27.270	21.148	26,338
2022-01-10	26.900	27.090	26.420	27.090	21.009	23,576

← NewerPage 20 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.