Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.040	13.170	13.010	13.080	13.080	52,153
2026-10-16	13.150	13.210	13.090	13.150	13.150	119,708
2026-10-15	13.110	13.270	13.080	13.090	13.090	156,300
2026-10-14	12.700	13.090	12.700	12.960	12.960	230,800
2026-10-13	12.640	12.720	12.510	12.620	12.620	83,800
2026-10-09	12.350	12.570	12.280	12.570	12.570	95,600
2026-10-08	12.400	12.400	12.230	12.360	12.360	240,500
2026-10-07	12.290	12.530	12.290	12.440	12.440	276,400
2026-10-06	12.230	12.320	12.100	12.230	12.230	146,400
2026-10-05	12.290	12.320	12.070	12.190	12.190	128,600
2026-10-02	12.540	12.540	12.210	12.360	12.360	86,900
2026-10-01	12.690	12.690	12.480	12.490	12.490	159,000
2026-09-30	12.730	12.870	12.680	12.700	12.700	70,200
2026-09-29	12.700	12.760	12.570	12.760	12.760	169,800
2026-09-28	12.700	12.830	12.650	12.770	12.770	48,700
2026-09-25	12.630	12.760	12.520	12.760	12.760	37,200
2026-09-24	12.530	12.830	12.530	12.630	12.630	60,500
2026-09-23	12.450	12.520	12.400	12.520	12.520	257,400
2026-09-22	12.320	12.430	12.230	12.410	12.410	34,000
2026-09-21	12.260	12.420	12.260	12.340	12.340	48,700
2026-09-18	12.250	12.270	12.170	12.260	12.260	28,100
2026-09-17	12.300	12.350	12.280	12.290	12.290	38,500
2026-09-16	12.260	12.300	12.180	12.210	12.210	30,300
2026-09-15	12.300	12.300	12.130	12.250	12.250	76,600
2026-09-14	12.500	12.530	12.320	12.330	12.330	70,600
2026-09-11	12.350	12.360	12.220	12.320	12.320	48,700
2026-09-10	12.450	12.450	12.200	12.290	12.290	82,300
2026-09-09	12.350	12.450	12.290	12.360	12.360	48,800
2026-09-08	12.510	12.510	12.330	12.380	12.380	78,400
2026-09-04	12.750	12.750	12.640	12.660	12.660	48,300
2026-09-03	12.900	13.000	12.680	12.810	12.810	94,700
2026-09-02	12.790	12.940	12.790	12.900	12.900	64,600
2026-09-01	12.800	12.950	12.680	12.710	12.710	120,000
2026-08-31	12.360	12.770	12.340	12.680	12.680	167,700
2026-08-28	12.500	12.500	12.380	12.430	12.430	53,100
2026-08-27	12.470	12.560	12.410	12.460	12.460	47,600
2026-08-26	12.720	12.720	12.550	12.600	12.600	304,300
2026-08-25	12.400	12.730	12.400	12.720	12.720	115,300
2026-08-24	12.500	12.500	12.400	12.460	12.460	104,200
2026-08-21	12.390	12.660	12.360	12.510	12.510	93,100
2026-08-20	12.520	12.540	12.340	12.390	12.390	107,500
2026-08-19	12.250	12.670	12.250	12.580	12.580	943,800
2026-08-18	12.080	12.200	12.080	12.150	12.150	157,400
2026-08-17	11.950	12.040	11.840	11.970	11.970	68,300
2026-08-14	11.920	11.990	11.790	11.950	11.950	57,600
2026-08-13	11.780	12.000	11.770	11.950	11.950	95,000
2026-08-12	11.780	11.780	11.700	11.720	11.720	58,100
2026-08-11	12.000	12.120	11.810	11.860	11.860	85,800
2026-08-10	11.810	12.120	11.810	12.055	12.055	124,700
2026-08-07	11.710	11.920	11.650	11.920	11.920	131,300
2026-08-06	11.550	11.670	11.520	11.660	11.660	160,200
2026-08-05	11.370	11.470	11.300	11.470	11.470	346,700
2026-08-04	11.150	11.440	11.030	11.340	11.340	158,300
2026-07-31	11.050	11.230	11.040	11.230	11.230	70,700
2026-07-30	11.150	11.150	10.970	11.130	11.130	122,700
2026-07-29	11.240	11.320	11.200	11.210	11.210	46,300
2026-07-28	11.120	11.380	11.120	11.270	11.270	203,600
2026-07-27	10.960	11.100	10.930	11.060	11.060	97,000
2026-07-24	11.040	11.040	10.960	11.040	11.040	95,200
2026-07-23	11.140	11.210	11.080	11.190	10.999	80,500

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1910 CAD
2026-05-08	0.1920 CAD
2026-01-23	0.1940 CAD
2025-11-07	0.3844 CAD
2025-07-25	0.3956 CAD
2025-05-09	0.3857 CAD
2025-01-24	0.3958 CAD
2024-11-08	0.1963 CAD
2024-07-26	0.1902 CAD
2024-05-09	0.1958 CAD
2024-01-25	0.1977 CAD
2023-11-09	0.1888 CAD
2023-07-27	0.1976 CAD
2023-05-11	0.1933 CAD
2023-01-26	0.1972 CAD
2022-11-03	0.1873 CAD
2022-07-28	0.1940 CAD
2022-05-12	0.1856 CAD
2022-01-27	0.1920 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.