Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.520	13.550	13.170	13.250	10.652	72,056
2024-05-27	13.600	13.740	13.310	13.730	11.038	9,150
2024-05-24	13.450	13.550	13.400	13.530	10.877	29,797
2024-05-23	13.730	13.840	13.440	13.440	10.805	100,709
2024-05-22	13.320	13.850	13.320	13.830	11.118	127,006
2024-05-21	13.300	13.400	13.250	13.370	10.749	65,980
2024-05-17	13.550	13.600	13.370	13.390	10.765	25,966
2024-05-16	13.500	13.590	13.420	13.560	10.901	28,592
2024-05-15	13.410	13.560	13.370	13.500	10.853	80,905
2024-05-14	13.390	13.420	13.200	13.270	10.668	32,018
2024-05-13	13.220	13.400	13.170	13.300	10.692	66,190
2024-05-10	13.210	13.220	13.080	13.090	10.523	52,973
2024-05-09	13.020	13.220	12.820	13.200	10.612	86,466
2024-05-08	13.000	13.280	12.900	13.270	10.511	118,619
2024-05-07	13.260	13.330	12.840	13.010	10.305	153,351
2024-05-06	13.100	13.270	13.100	13.190	10.447	78,408
2024-05-03	13.050	13.070	12.900	13.010	10.305	81,899
2024-05-02	12.720	13.080	12.720	12.950	10.257	150,258
2024-05-01	12.300	12.850	12.200	12.710	10.067	294,940
2024-04-30	12.100	12.110	12.000	12.020	9.521	91,448
2024-04-29	12.040	12.110	11.990	12.030	9.529	79,072
2024-04-26	11.840	11.970	11.830	11.930	9.449	59,349
2024-04-25	12.360	12.370	11.850	11.850	9.386	104,446
2024-04-24	12.360	12.380	12.240	12.320	9.758	40,931
2024-04-23	12.370	12.380	12.280	12.340	9.774	26,186
2024-04-22	12.200	12.420	12.170	12.290	9.735	77,629
2024-04-19	11.880	12.180	11.850	12.170	9.639	141,532
2024-04-18	11.900	11.930	11.840	11.920	9.441	63,842
2024-04-17	11.980	12.020	11.860	11.930	9.449	92,316
2024-04-16	12.120	12.160	12.050	12.060	9.552	53,685
2024-04-15	12.160	12.240	12.090	12.160	9.632	111,258
2024-04-12	12.300	12.320	12.120	12.160	9.632	97,010
2024-04-11	12.340	12.390	12.250	12.330	9.766	101,858
2024-04-10	12.450	12.490	12.260	12.330	9.766	241,599
2024-04-09	12.600	12.850	12.520	12.560	9.948	104,198
2024-04-08	12.480	12.580	12.450	12.480	9.885	66,756
2024-04-05	12.500	12.540	12.380	12.520	9.917	127,078
2024-04-04	12.830	12.850	12.500	12.530	9.925	116,965
2024-04-03	12.940	13.000	12.770	12.800	10.138	88,325
2024-04-02	12.950	13.010	12.870	12.950	10.257	121,342
2024-04-01	13.040	13.060	12.950	13.010	10.305	55,668
2024-03-28	13.070	13.190	13.020	13.050	10.336	83,269
2024-03-27	12.950	13.110	12.950	13.050	10.336	63,331
2024-03-26	12.890	12.970	12.830	12.960	10.265	115,293
2024-03-25	12.800	12.890	12.750	12.890	10.210	60,974
2024-03-22	12.900	13.060	12.840	12.860	10.186	141,044
2024-03-21	13.020	13.140	12.980	13.000	10.297	307,839
2024-03-20	12.900	13.020	12.780	13.010	10.305	182,128
2024-03-19	13.040	13.080	12.830	12.990	10.289	168,169
2024-03-18	13.120	13.180	12.970	13.040	10.329	133,926
2024-03-15	13.200	13.240	13.080	13.140	10.408	215,425
2024-03-14	13.250	13.290	13.050	13.200	10.455	110,154
2024-03-13	13.260	13.460	13.240	13.260	10.503	109,522
2024-03-12	13.280	13.330	13.040	13.160	10.424	160,636
2024-03-11	12.880	13.330	12.870	13.330	10.558	178,888
2024-03-08	12.610	12.810	12.610	12.790	10.131	118,210
2024-03-07	12.800	12.840	12.590	12.590	9.972	87,620
2024-03-06	12.640	12.820	12.540	12.750	10.099	216,453
2024-03-05	12.160	12.410	12.090	12.270	9.719	154,163
2024-03-04	12.500	12.500	12.050	12.180	9.647	262,177

← NewerPage 11 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.