Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.110	13.140	13.090	13.110	13.110	5,566
2026-10-15	13.250	13.250	13.080	13.090	13.090	29,516
2026-10-14	12.830	13.070	12.830	12.980	12.980	46,236
2026-10-13	12.690	12.690	12.540	12.610	12.610	4,600
2026-10-09	12.480	12.540	12.450	12.530	12.530	8,390
2026-10-08	12.390	12.390	12.230	12.350	12.350	20,875
2026-10-07	12.360	12.470	12.340	12.450	12.450	5,300
2026-10-06	12.220	12.250	12.120	12.220	12.220	14,803
2026-10-05	12.200	12.210	12.100	12.200	12.200	12,300
2026-10-02	12.450	12.450	12.240	12.340	12.340	8,228
2026-10-01	12.630	12.630	12.510	12.520	12.520	7,731
2026-09-30	12.750	12.810	12.690	12.690	12.690	9,219
2026-09-29	12.650	12.740	12.610	12.740	12.740	8,951
2026-09-28	12.660	12.800	12.660	12.790	12.790	3,100
2026-09-25	12.620	12.710	12.620	12.710	12.710	2,224
2026-09-24	12.590	12.820	12.590	12.660	12.660	4,199
2026-09-23	12.480	12.520	12.450	12.520	12.520	10,900
2026-09-22	12.370	12.410	12.370	12.410	12.410	5,396
2026-09-21	12.300	12.410	12.280	12.340	12.340	1,300
2026-09-18	12.270	12.270	12.180	12.230	12.230	6,600
2026-09-17	12.290	12.310	12.270	12.300	12.300	3,100
2026-09-16	12.300	12.300	12.210	12.240	12.240	3,153
2026-09-15	12.210	12.270	12.200	12.270	12.270	1,806
2026-09-14	12.480	12.530	12.350	12.350	12.350	3,939
2026-09-11	12.340	12.350	12.250	12.260	12.260	6,417
2026-09-10	12.240	12.270	12.210	12.270	12.270	16,748
2026-09-09	12.310	12.430	12.290	12.370	12.370	7,600
2026-09-08	12.340	12.440	12.340	12.410	12.410	3,000
2026-09-04	12.700	12.750	12.630	12.650	12.650	15,500
2026-09-03	13.000	13.000	12.680	12.830	12.830	12,100
2026-09-02	12.900	12.930	12.810	12.930	12.930	12,200
2026-09-01	12.820	12.870	12.700	12.740	12.740	6,400
2026-08-31	12.340	12.750	12.340	12.700	12.700	10,700
2026-08-28	12.460	12.460	12.390	12.440	12.440	6,800
2026-08-27	12.470	12.540	12.420	12.500	12.500	10,841
2026-08-26	12.660	12.660	12.550	12.640	12.640	37,500
2026-08-25	12.480	12.720	12.460	12.720	12.720	4,500
2026-08-24	12.470	12.500	12.460	12.460	12.460	20,900
2026-08-21	12.470	12.660	12.470	12.550	12.550	8,149
2026-08-20	12.480	12.540	12.330	12.400	12.400	5,612
2026-08-19	12.360	12.660	12.360	12.570	12.570	78,700
2026-08-18	12.150	12.200	12.120	12.150	12.150	20,300
2026-08-17	11.950	12.010	11.910	11.980	11.980	4,800
2026-08-14	11.820	11.990	11.800	11.990	11.990	3,300
2026-08-13	11.880	12.000	11.880	11.950	11.950	8,200
2026-08-12	11.720	11.770	11.700	11.720	11.720	3,400
2026-08-11	12.100	12.100	11.860	11.880	11.880	7,200
2026-08-10	12.000	12.100	12.000	12.050	12.050	11,900
2026-08-07	11.680	11.900	11.660	11.890	11.890	11,523
2026-08-06	11.560	11.680	11.540	11.680	11.680	14,500
2026-08-05	11.340	11.460	11.320	11.460	11.460	5,000
2026-08-04	11.110	11.400	11.100	11.310	11.310	13,385
2026-07-31	11.080	11.240	11.070	11.240	11.240	4,147
2026-07-30	11.050	11.120	10.970	11.110	11.110	9,705
2026-07-29	11.270	11.310	11.230	11.230	11.230	2,900
2026-07-28	11.200	11.380	11.200	11.310	11.310	24,700
2026-07-27	10.950	11.100	10.930	11.070	11.070	12,300
2026-07-24	11.200	11.200	11.200	11.200	11.200	21,246
2026-07-23	11.200	11.200	11.200	11.200	11.009	17,031
2026-07-22	11.200	11.200	11.200	11.200	11.009	33,806

Page 1 of 3 · 125 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.