Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.910	11.910	11.640	11.700	11.309	46,411
2026-01-27	11.740	12.100	11.740	11.970	11.570	105,771
2026-01-26	11.570	11.740	11.560	11.740	11.348	53,222
2026-01-23	11.590	11.600	11.540	11.600	11.213	52,480
2026-01-22	11.680	11.870	11.630	11.760	11.183	74,849
2026-01-21	11.500	11.690	11.470	11.690	11.116	28,340
2026-01-20	11.560	11.590	11.390	11.560	10.993	41,601
2026-01-19	11.650	11.800	11.580	11.730	11.154	20,141
2026-01-16	11.710	11.710	11.560	11.600	11.031	23,744
2026-01-15	11.560	11.690	11.430	11.680	11.107	61,040
2026-01-14	11.400	11.600	11.400	11.550	10.983	155,479
2026-01-13	11.430	11.480	11.300	11.350	10.793	68,116
2026-01-12	11.520	11.600	11.350	11.430	10.869	165,558
2026-01-09	11.480	11.530	11.430	11.510	10.945	79,329
2026-01-08	11.430	11.540	11.380	11.430	10.869	111,076
2026-01-07	11.560	11.660	11.380	11.430	10.869	71,792
2026-01-06	11.400	11.750	11.400	11.500	10.936	69,715
2026-01-05	11.410	11.480	11.300	11.400	10.841	101,184
2026-01-02	11.320	11.440	11.240	11.430	10.869	46,463
2025-12-31	11.320	11.320	11.260	11.270	10.717	34,805
2025-12-30	11.310	11.330	11.280	11.310	10.755	25,059
2025-12-29	11.310	11.390	11.310	11.340	10.784	51,232
2025-12-24	11.310	11.370	11.300	11.350	10.793	18,863
2025-12-23	11.470	11.470	11.260	11.280	10.727	69,078
2025-12-22	11.400	11.500	11.400	11.420	10.860	27,598
2025-12-19	11.290	11.530	11.290	11.430	10.869	41,707
2025-12-18	11.360	11.420	11.310	11.340	10.784	79,896
2025-12-17	11.560	11.560	11.350	11.370	10.812	66,503
2025-12-16	11.930	11.980	11.300	11.570	11.002	270,305
2025-12-15	11.640	12.050	11.640	11.950	11.364	196,518
2025-12-12	11.650	11.780	11.650	11.720	11.145	52,299
2025-12-11	11.640	11.780	11.610	11.680	11.107	70,977
2025-12-10	11.450	11.670	11.440	11.660	11.088	52,059
2025-12-09	11.700	11.800	11.400	11.490	10.926	79,229
2025-12-08	11.800	11.850	11.660	11.660	11.088	66,887
2025-12-05	11.680	11.820	11.630	11.770	11.192	130,683
2025-12-04	11.640	11.650	11.500	11.630	11.059	51,047
2025-12-03	11.420	11.720	11.420	11.590	11.021	137,579
2025-12-02	11.500	11.500	11.360	11.420	10.860	48,323
2025-12-01	11.630	11.760	11.440	11.490	10.926	105,774
2025-11-28	11.680	11.720	11.650	11.700	11.126	75,123
2025-11-27	11.720	11.720	11.600	11.600	11.031	20,782
2025-11-26	11.690	11.700	11.610	11.660	11.088	41,999
2025-11-25	11.540	11.760	11.530	11.660	11.088	84,235
2025-11-24	11.420	11.550	11.360	11.460	10.898	99,603
2025-11-21	11.140	11.570	11.140	11.340	10.784	197,616
2025-11-20	11.320	11.320	11.030	11.090	10.546	180,289
2025-11-19	11.560	11.580	11.230	11.310	10.755	82,951
2025-11-18	11.400	11.580	11.360	11.560	10.993	87,741
2025-11-17	11.440	11.580	11.350	11.380	10.822	110,132
2025-11-14	11.600	11.680	11.350	11.390	10.831	130,286
2025-11-13	11.800	12.000	11.660	11.690	11.116	181,128
2025-11-12	11.570	11.770	11.480	11.750	11.173	164,949
2025-11-11	11.120	11.590	11.120	11.590	11.021	267,934
2025-11-10	11.230	11.290	10.870	11.090	10.546	383,182
2025-11-07	11.040	11.160	10.970	11.120	10.574	167,439
2025-11-06	11.280	11.400	11.150	11.340	10.601	232,520
2025-11-05	11.120	11.220	10.990	11.220	10.489	366,322
2025-11-04	11.110	11.440	11.010	11.080	10.358	950,284
2025-11-03	11.240	11.240	11.100	11.220	10.489	178,324

← NewerPage 4 of 21 · 1,223 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.