Pfizer CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	26.900	27.090	26.420	27.090	21.009	23,576
2022-01-07	26.700	26.850	26.350	26.800	20.784	14,908
2022-01-06	26.630	26.800	26.300	26.500	20.551	17,763
2022-01-05	26.870	27.130	26.740	26.810	20.792	52,892
2022-01-04	27.310	27.310	26.000	26.260	20.365	52,735
2021-12-31	28.280	28.780	28.280	28.500	22.102	19,963
2021-12-30	28.040	28.280	27.930	28.280	21.932	8,157
2021-12-29	27.750	27.920	27.620	27.780	21.544	19,817
2021-12-24	28.200	29.140	28.100	28.150	21.831	3,128
2021-12-23	28.860	28.860	28.110	28.340	21.978	32,719
2021-12-22	28.570	29.130	28.110	28.710	22.265	39,568
2021-12-21	28.950	28.950	27.580	28.380	22.009	53,613
2021-12-20	29.150	29.640	28.820	29.370	22.777	51,180
2021-12-17	28.970	29.470	28.330	28.600	22.180	36,138
2021-12-16	28.300	29.590	27.890	29.590	22.947	62,446
2021-12-15	27.100	28.380	27.100	27.730	21.505	73,582
2021-12-14	26.450	26.980	26.270	26.770	20.761	46,848
2021-12-13	25.950	26.840	25.950	26.650	20.667	37,696
2021-12-10	24.830	25.440	24.830	25.440	19.729	13,226
2021-12-09	24.850	25.330	24.850	25.210	19.551	6,292
2021-12-08	25.490	25.490	24.620	24.830	19.256	5,865
2021-12-07	24.760	25.250	24.490	24.700	19.155	4,625
2021-12-06	25.960	25.960	24.790	24.790	19.225	6,493
2021-12-03	25.770	26.180	25.770	26.180	20.303	7,699
2021-12-02	26.260	26.260	25.510	25.510	19.783	5,678
2021-12-01	25.460	26.460	25.460	26.430	20.497	2,318

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.