Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.170	10.630	10.170	10.600	9.740	124,526
2025-05-09	10.350	10.390	10.250	10.270	9.437	115,746
2025-05-08	10.520	10.630	10.370	10.590	9.554	91,316
2025-05-07	10.610	10.610	10.470	10.510	9.482	100,058
2025-05-06	11.020	11.020	10.520	10.550	9.518	136,915
2025-05-05	11.130	11.130	10.980	11.000	9.924	136,095
2025-05-02	11.100	11.150	11.030	11.120	10.032	127,618
2025-05-01	11.220	11.250	10.950	11.020	9.942	161,924
2025-04-30	11.100	11.220	11.030	11.220	10.122	121,520
2025-04-29	10.560	11.090	10.370	10.970	9.897	248,462
2025-04-28	10.640	10.710	10.550	10.630	9.590	37,895
2025-04-25	10.500	10.620	10.380	10.540	9.509	127,845
2025-04-24	10.390	10.500	10.250	10.500	9.473	176,456
2025-04-23	10.520	10.590	10.250	10.270	9.265	44,070
2025-04-22	10.260	10.380	10.220	10.380	9.364	255,703
2025-04-21	10.230	10.230	10.090	10.170	9.175	40,974
2025-04-17	10.230	10.350	10.200	10.220	9.220	106,312
2025-04-16	10.430	10.430	10.120	10.160	9.166	56,842
2025-04-15	10.250	10.550	10.240	10.350	9.337	134,161
2025-04-14	10.210	10.230	10.090	10.200	9.202	88,108
2025-04-11	9.970	10.110	9.840	10.110	9.121	122,659
2025-04-10	10.300	10.300	9.750	9.970	8.995	67,283
2025-04-09	9.770	10.400	9.680	10.350	9.337	159,051
2025-04-08	10.510	10.510	9.920	10.090	9.103	55,701
2025-04-07	10.170	10.660	10.060	10.460	9.437	75,963
2025-04-04	11.100	11.100	10.600	10.610	9.572	90,057
2025-04-03	11.410	11.460	11.200	11.200	10.104	81,346
2025-04-02	11.330	11.420	11.240	11.410	10.294	38,123
2025-04-01	11.700	11.700	11.320	11.360	10.249	127,238
2025-03-31	11.480	11.710	11.370	11.670	10.528	101,683
2025-03-28	11.490	11.640	11.460	11.640	10.501	28,298
2025-03-27	11.610	11.620	11.470	11.560	10.429	80,524
2025-03-26	11.830	11.830	11.610	11.640	10.501	258,411
2025-03-25	12.070	12.070	11.790	11.800	10.646	112,617
2025-03-24	12.010	12.100	11.950	12.080	10.898	50,892
2025-03-21	12.160	12.220	12.010	12.120	10.934	21,726
2025-03-20	12.160	12.160	12.020	12.090	10.907	20,773
2025-03-19	12.210	12.230	12.030	12.080	10.898	37,598
2025-03-18	12.050	12.160	12.050	12.140	10.952	34,381
2025-03-17	11.920	12.060	11.830	12.010	10.835	61,856
2025-03-14	11.850	11.900	11.780	11.900	10.736	26,865
2025-03-13	11.870	12.010	11.800	11.840	10.682	32,905
2025-03-12	11.990	11.990	11.790	11.890	10.727	52,082
2025-03-11	12.220	12.230	11.960	11.990	10.817	36,610
2025-03-10	12.340	12.560	12.240	12.280	11.079	76,950
2025-03-07	12.140	12.400	12.130	12.310	11.106	63,591
2025-03-06	11.920	12.200	11.920	12.120	10.934	73,902
2025-03-05	11.950	11.980	11.880	11.960	10.790	34,865
2025-03-04	12.210	12.210	12.210	12.210	11.015	0
2025-03-03	12.210	12.210	12.210	12.210	11.015	0
2025-02-28	11.980	12.210	11.980	12.210	11.015	49,820
2025-02-27	12.200	12.200	12.020	12.060	10.880	31,436
2025-02-26	12.300	12.330	12.180	12.180	10.988	37,612
2025-02-25	12.360	12.480	12.260	12.360	11.151	108,915
2025-02-24	12.230	12.350	11.990	12.300	11.097	63,138
2025-02-21	12.000	12.260	11.940	12.170	10.979	136,564
2025-02-20	12.000	12.050	11.900	11.980	10.808	41,373
2025-02-19	11.840	11.970	11.800	11.955	10.785	43,997
2025-02-18	11.890	11.920	11.760	11.830	10.673	148,501
2025-02-14	11.920	11.940	11.790	11.820	10.664	73,756

← NewerPage 7 of 21 · 1,224 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.