Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	11.620	11.720	11.490	11.580	10.279	191,002
2024-11-15	11.940	11.940	11.400	11.540	10.243	382,340
2024-11-14	12.400	12.480	12.040	12.100	10.740	82,691
2024-11-13	12.150	12.450	12.080	12.450	11.051	56,101
2024-11-12	12.150	12.290	12.070	12.140	10.776	85,288
2024-11-11	12.440	12.470	12.190	12.210	10.838	159,010
2024-11-08	12.640	12.640	12.440	12.450	11.051	192,715
2024-11-07	12.840	12.840	12.730	12.800	11.187	93,724
2024-11-06	13.040	13.040	12.620	12.760	11.152	96,421
2024-11-05	12.940	13.010	12.820	13.010	11.371	21,558
2024-11-04	13.050	13.060	12.900	12.930	11.301	82,094
2024-11-01	13.270	13.270	13.050	13.080	11.432	64,058
2024-10-31	13.270	13.290	13.180	13.180	11.519	160,764
2024-10-30	13.220	13.290	13.120	13.280	11.607	54,946
2024-10-29	13.540	13.550	13.030	13.270	11.598	176,708
2024-10-28	13.340	13.460	13.330	13.450	11.755	47,677
2024-10-25	13.280	13.370	13.230	13.260	11.589	51,377
2024-10-24	13.470	13.470	13.280	13.350	11.668	30,873
2024-10-23	13.490	13.530	13.350	13.440	11.747	38,065
2024-10-22	13.470	13.470	13.330	13.440	11.747	32,048
2024-10-21	13.550	13.550	13.450	13.490	11.790	46,563
2024-10-18	13.580	13.620	13.560	13.620	11.904	37,612
2024-10-17	13.720	13.720	13.610	13.650	11.930	58,014
2024-10-16	13.760	13.880	13.760	13.830	12.087	52,527
2024-10-15	13.570	13.830	13.570	13.720	11.991	31,901
2024-10-11	13.680	13.680	13.480	13.590	11.878	41,185
2024-10-10	13.960	13.980	13.630	13.690	11.965	57,076
2024-10-09	13.670	14.160	13.560	14.060	12.288	101,620
2024-10-08	13.670	13.740	13.500	13.620	11.904	55,247
2024-10-07	13.630	13.880	13.560	13.610	11.895	88,109
2024-10-04	13.250	13.320	13.150	13.320	11.642	40,197
2024-10-03	13.300	13.300	13.170	13.230	11.563	32,684
2024-10-02	13.350	13.390	13.230	13.340	11.659	29,027
2024-10-01	13.470	13.500	13.300	13.390	11.703	43,159
2024-09-30	13.600	13.600	13.410	13.500	11.799	13,682
2024-09-27	13.480	13.600	13.480	13.550	11.843	19,060
2024-09-26	13.310	13.520	13.210	13.520	11.816	60,432
2024-09-25	13.760	13.820	13.480	13.500	11.799	43,464
2024-09-24	13.680	13.780	13.580	13.710	11.983	25,471
2024-09-23	13.680	13.700	13.600	13.660	11.939	11,925
2024-09-20	13.750	13.750	13.640	13.740	12.009	2,200
2024-09-19	13.890	13.980	13.760	13.810	12.070	41,953
2024-09-18	13.920	14.000	13.860	13.870	12.122	3,300
2024-09-17	14.000	14.030	13.810	13.920	12.166	21,781
2024-09-16	13.740	14.040	13.740	14.000	12.236	58,923
2024-09-13	13.560	13.650	13.520	13.650	11.930	23,775
2024-09-12	13.770	13.820	13.400	13.580	11.869	48,101
2024-09-11	13.870	13.870	13.600	13.800	12.061	28,442
2024-09-10	13.720	13.870	13.630	13.850	12.105	31,429
2024-09-09	13.250	13.800	13.250	13.700	11.974	49,901
2024-09-06	13.380	13.400	13.180	13.300	11.624	66,061
2024-09-05	13.320	13.400	13.220	13.300	11.624	29,013
2024-09-04	13.220	13.310	13.160	13.240	11.572	34,796
2024-09-03	13.410	13.470	13.140	13.200	11.537	76,545
2024-08-30	13.420	13.520	13.360	13.520	11.816	29,556
2024-08-29	13.500	13.500	13.320	13.410	11.720	21,380
2024-08-28	13.380	13.540	13.360	13.420	11.729	25,881
2024-08-27	13.550	13.550	13.330	13.470	11.773	35,891
2024-08-26	13.510	13.540	13.440	13.480	11.782	17,535
2024-08-23	13.410	13.490	13.370	13.460	11.764	33,764

← NewerPage 9 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.