Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.420	13.570	13.320	13.420	10.936	18,242
2024-08-21	13.550	13.600	13.500	13.550	11.042	29,022
2024-08-20	13.500	13.600	13.460	13.500	11.001	36,904
2024-08-19	13.450	13.480	13.200	13.450	10.960	57,401
2024-08-16	13.200	13.400	13.000	13.200	10.757	70,174
2024-08-15	13.390	13.530	13.330	13.390	10.912	41,380
2024-08-14	13.490	13.600	13.400	13.490	10.993	32,791
2024-08-13	13.480	13.510	13.210	13.480	10.985	33,104
2024-08-12	13.280	13.350	13.240	13.280	10.822	43,160
2024-08-09	13.350	13.430	13.300	13.350	10.879	27,431
2024-08-08	13.430	13.550	13.360	13.430	10.944	40,221
2024-08-07	13.460	13.930	13.430	13.460	10.969	52,077
2024-08-06	13.670	14.030	13.660	13.670	11.140	37,157
2024-08-02	14.360	14.600	14.020	14.180	11.555	118,182
2024-08-01	14.330	14.380	13.990	14.340	11.686	81,329
2024-07-31	14.600	14.620	14.240	14.290	11.645	75,581
2024-07-30	14.480	14.730	13.910	14.670	11.955	241,275
2024-07-29	14.320	14.450	14.230	14.380	11.718	41,204
2024-07-26	14.080	14.400	14.020	14.380	11.718	50,164
2024-07-25	14.000	14.440	13.990	14.120	11.351	63,645
2024-07-24	13.810	14.020	13.710	14.020	11.271	48,128
2024-07-23	13.820	13.840	13.710	13.790	11.086	24,837
2024-07-22	14.080	14.080	13.730	13.860	11.142	25,932
2024-07-19	13.960	14.000	13.830	13.980	11.239	40,807
2024-07-18	13.890	14.340	13.850	13.890	11.167	118,308
2024-07-17	14.040	14.150	13.710	14.040	11.287	77,423
2024-07-16	13.790	13.800	13.670	13.790	11.086	47,535
2024-07-15	13.610	13.660	13.480	13.610	10.941	38,593
2024-07-12	13.520	13.610	13.460	13.520	10.869	69,215
2024-07-11	13.420	13.650	13.290	13.420	10.789	123,555
2024-07-10	13.260	13.260	13.000	13.260	10.660	53,814
2024-07-09	12.960	12.990	12.770	12.960	10.419	73,928
2024-07-08	13.060	13.150	12.990	13.060	10.499	15,971
2024-07-05	13.140	13.140	12.960	13.140	10.564	68,376
2024-07-04	13.150	13.150	13.000	13.150	10.572	8,073
2024-07-03	13.110	13.120	12.930	13.110	10.540	39,405
2024-07-02	13.050	13.200	12.970	13.050	10.491	101,946
2024-06-28	13.080	13.120	12.950	13.080	10.515	32,443
2024-06-27	13.010	13.010	12.670	13.010	10.459	42,403
2024-06-26	12.820	13.040	12.690	12.820	10.306	50,104
2024-06-25	13.100	13.280	13.060	13.100	10.531	34,044
2024-06-24	13.250	13.260	12.970	13.250	10.652	183,511
2024-06-21	12.960	13.020	12.900	13.000	10.451	26,140
2024-06-20	12.750	13.070	12.730	12.990	10.443	50,134
2024-06-19	13.000	13.000	12.650	12.800	10.290	6,500
2024-06-18	12.830	12.830	12.660	12.830	10.314	22,565
2024-06-17	12.610	12.850	12.580	12.610	10.138	79,809
2024-06-14	12.980	13.190	12.840	12.900	10.371	62,633
2024-06-13	12.860	12.960	12.720	12.960	10.419	59,805
2024-06-12	12.920	13.210	12.900	12.920	10.387	73,180
2024-06-11	13.130	13.220	13.080	13.130	10.556	53,500
2024-06-10	13.180	13.310	12.950	13.180	10.596	49,798
2024-06-07	13.490	13.580	13.390	13.390	10.765	53,337
2024-06-06	13.730	13.820	13.490	13.500	10.853	81,117
2024-06-05	13.810	13.870	13.660	13.820	11.110	113,497
2024-06-04	13.700	13.900	13.680	13.820	11.110	55,089
2024-06-03	13.440	13.800	13.440	13.680	10.998	143,904
2024-05-31	13.300	13.450	13.250	13.410	10.781	39,211
2024-05-30	13.080	13.190	13.030	13.190	10.604	35,656
2024-05-29	13.170	13.210	12.980	13.050	10.491	72,018

← NewerPage 10 of 21 · 1,224 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.