Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.040	11.240	11.000	11.230	10.498	74,910
2025-10-30	11.000	11.210	10.970	11.060	10.339	123,589
2025-10-29	11.200	11.200	11.030	11.070	10.348	117,560
2025-10-28	11.220	11.270	11.100	11.170	10.442	176,868
2025-10-27	11.270	11.280	11.210	11.280	10.545	82,420
2025-10-24	11.250	11.290	11.220	11.270	10.535	77,457
2025-10-23	11.260	11.270	11.170	11.250	10.517	84,396
2025-10-22	11.300	11.340	11.190	11.260	10.526	83,614
2025-10-21	11.270	11.340	11.200	11.320	10.582	106,170
2025-10-20	11.220	11.250	11.170	11.250	10.517	66,790
2025-10-17	11.030	11.180	11.010	11.180	10.451	39,661
2025-10-16	11.130	11.180	11.030	11.050	10.330	46,872
2025-10-15	11.170	11.180	11.030	11.130	10.404	96,802
2025-10-14	11.250	11.280	11.150	11.170	10.442	161,694
2025-10-10	11.470	11.550	11.230	11.300	10.563	185,542
2025-10-09	11.680	11.790	11.490	11.510	10.760	146,066
2025-10-08	12.000	12.050	11.680	11.700	10.937	109,924
2025-10-07	12.070	12.100	11.890	11.980	11.199	117,972
2025-10-06	12.450	12.450	12.030	12.060	11.274	201,739
2025-10-03	12.340	12.590	12.340	12.470	11.657	286,043
2025-10-02	12.400	12.500	12.120	12.340	11.536	194,615
2025-10-01	11.780	12.480	11.660	12.390	11.582	410,544
2025-09-30	10.890	11.670	10.850	11.580	10.825	474,393
2025-09-29	10.800	10.870	10.780	10.860	10.152	58,956
2025-09-26	10.860	10.860	10.770	10.840	10.133	36,617
2025-09-25	10.990	10.990	10.760	10.780	10.077	169,761
2025-09-24	11.060	11.060	10.940	10.990	10.274	42,647
2025-09-23	11.040	11.100	10.970	11.020	10.302	98,057
2025-09-22	11.030	11.290	10.970	10.980	10.264	239,804
2025-09-19	11.050	11.050	10.870	10.950	10.236	61,229
2025-09-18	10.960	11.050	10.930	11.020	10.302	54,059
2025-09-17	10.870	11.100	10.870	10.960	10.246	73,812
2025-09-16	10.880	11.010	10.880	10.900	10.189	40,965
2025-09-15	10.900	10.980	10.800	10.950	10.236	83,019
2025-09-12	11.350	11.350	10.880	10.900	10.189	338,690
2025-09-11	11.180	11.340	11.180	11.340	10.601	37,185
2025-09-10	11.210	11.220	11.160	11.220	10.489	50,545
2025-09-09	11.200	11.290	11.200	11.270	10.535	54,651
2025-09-08	11.350	11.400	11.100	11.210	10.479	122,238
2025-09-05	11.240	11.350	11.200	11.350	10.610	82,784
2025-09-04	11.320	11.320	11.120	11.190	10.461	62,891
2025-09-03	11.390	11.430	11.280	11.310	10.573	33,347
2025-09-02	11.250	11.400	11.250	11.350	10.610	40,331
2025-08-29	11.210	11.340	11.200	11.290	10.554	47,078
2025-08-28	11.490	11.490	11.200	11.240	10.507	55,646
2025-08-27	11.380	11.460	11.350	11.460	10.713	28,121
2025-08-26	11.450	11.520	11.360	11.400	10.657	42,526
2025-08-25	11.830	11.830	11.480	11.490	10.741	60,757
2025-08-22	11.810	11.810	11.810	11.810	11.040	2,000
2025-08-21	11.600	11.800	11.600	11.720	10.956	45,422
2025-08-20	11.620	11.720	11.570	11.570	10.816	70,159
2025-08-19	11.480	11.600	11.480	11.560	10.806	35,092
2025-08-18	11.510	11.510	11.430	11.460	10.713	47,902
2025-08-15	11.480	11.540	11.420	11.500	10.750	25,242
2025-08-14	11.490	11.490	11.350	11.450	10.704	38,937
2025-08-13	11.330	11.500	11.280	11.490	10.741	84,943
2025-08-12	11.250	11.280	11.190	11.240	10.507	17,632
2025-08-11	11.250	11.360	11.230	11.230	10.498	48,694
2025-08-08	11.130	11.230	11.050	11.230	10.498	42,152
2025-08-07	11.000	11.160	10.950	11.090	10.367	63,207

← NewerPage 5 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.