Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.280	11.280	10.910	10.950	10.236	88,048
2025-08-05	11.050	11.350	11.050	11.260	10.526	157,708
2025-08-01	10.610	10.730	10.580	10.730	10.031	57,205
2025-07-31	10.820	10.880	10.590	10.640	9.946	79,854
2025-07-30	11.050	11.120	10.890	10.910	10.199	47,693
2025-07-29	11.130	11.130	10.950	11.080	10.358	87,035
2025-07-28	11.310	11.310	11.070	11.100	10.376	62,726
2025-07-25	11.450	11.450	11.260	11.310	10.573	354,401
2025-07-24	11.650	11.670	11.550	11.620	10.678	44,872
2025-07-23	11.560	11.680	11.560	11.610	10.668	68,382
2025-07-22	11.120	11.500	11.120	11.480	10.549	45,840
2025-07-21	11.260	11.260	11.100	11.120	10.218	54,716
2025-07-18	11.300	11.320	11.170	11.210	10.301	55,160
2025-07-17	11.250	11.330	11.200	11.270	10.356	26,888
2025-07-16	11.330	11.420	11.240	11.260	10.347	31,554
2025-07-15	11.650	11.650	11.250	11.290	10.374	86,909
2025-07-14	11.750	11.750	11.610	11.620	10.678	37,608
2025-07-11	11.820	11.820	11.650	11.760	10.806	56,724
2025-07-10	11.720	11.930	11.700	11.810	10.852	51,109
2025-07-09	11.710	11.710	11.710	11.710	10.760	100
2025-07-08	11.590	11.860	11.570	11.740	10.788	77,935
2025-07-07	11.640	11.690	11.520	11.560	10.622	55,767
2025-07-04	11.650	11.700	11.600	11.680	10.733	7,355
2025-07-03	11.650	11.650	11.650	11.650	10.705	100
2025-07-02	11.460	11.620	11.460	11.610	10.668	90,358
2025-06-30	11.130	11.170	11.080	11.130	10.227	21,633
2025-06-27	11.120	11.180	11.040	11.110	10.209	44,365
2025-06-26	11.140	11.190	11.080	11.130	10.227	32,567
2025-06-25	11.130	11.150	11.050	11.150	10.246	47,972
2025-06-24	11.030	11.180	11.030	11.160	10.255	26,190
2025-06-23	10.970	11.030	10.900	11.020	10.126	30,243
2025-06-20	11.130	11.130	10.920	11.020	10.126	24,693
2025-06-19	10.960	11.030	10.950	11.030	10.135	5,614
2025-06-18	11.020	11.020	10.910	10.960	10.071	52,052
2025-06-17	11.220	11.220	10.980	11.020	10.126	64,559
2025-06-16	11.300	11.300	11.140	11.200	10.292	27,931
2025-06-13	11.330	11.420	11.220	11.230	10.319	36,939
2025-06-12	11.280	11.400	11.280	11.380	10.457	37,603
2025-06-11	11.200	11.310	11.170	11.210	10.301	29,391
2025-06-10	10.980	11.200	10.980	11.130	10.227	51,463
2025-06-09	10.740	11.080	10.740	10.990	10.099	57,854
2025-06-06	10.640	10.810	10.640	10.690	9.823	92,562
2025-06-05	10.790	10.790	10.600	10.620	9.759	33,896
2025-06-04	10.710	10.800	10.710	10.730	9.860	14,696
2025-06-03	10.760	10.800	10.600	10.740	9.869	18,841
2025-06-02	10.850	10.850	10.680	10.740	9.869	19,514
2025-05-30	10.800	10.830	10.650	10.800	9.924	55,437
2025-05-29	10.720	10.760	10.650	10.740	9.869	32,704
2025-05-28	10.870	10.870	10.620	10.660	9.795	42,958
2025-05-27	10.860	10.860	10.750	10.830	9.952	48,381
2025-05-26	10.750	10.850	10.730	10.850	9.970	9,525
2025-05-23	10.580	10.740	10.570	10.700	9.832	66,370
2025-05-22	10.620	10.640	10.480	10.590	9.731	54,883
2025-05-21	10.850	10.850	10.610	10.620	9.759	69,382
2025-05-20	10.620	10.880	10.620	10.800	9.924	173,855
2025-05-16	10.400	10.480	10.360	10.480	9.630	84,027
2025-05-15	10.200	10.380	10.180	10.350	9.511	148,645
2025-05-14	10.510	10.510	10.110	10.120	9.299	202,819
2025-05-13	10.570	10.570	10.350	10.530	9.676	45,948
2025-05-12	10.170	10.630	10.170	10.600	9.740	124,526

← NewerPage 6 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.