Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	12.600	12.660	12.460	12.510	9.909	108,407
2024-02-29	12.730	12.770	12.500	12.520	9.917	76,677
2024-02-28	12.660	12.790	12.610	12.720	10.075	44,492
2024-02-27	12.770	12.800	12.600	12.650	10.020	96,582
2024-02-26	12.980	13.050	12.730	12.800	10.138	115,170
2024-02-23	12.980	13.200	12.980	13.070	10.352	102,748
2024-02-22	12.930	13.010	12.790	12.950	10.257	86,894
2024-02-21	12.960	13.020	12.880	13.020	10.313	28,913
2024-02-20	12.970	13.220	12.940	12.990	10.289	86,878
2024-02-16	12.950	13.090	12.820	13.000	10.297	53,780
2024-02-15	12.830	13.070	12.830	12.920	10.234	69,369
2024-02-14	12.710	12.770	12.660	12.770	10.115	53,307
2024-02-13	13.000	13.070	12.630	12.710	10.067	280,932
2024-02-12	12.950	13.170	12.950	13.010	10.305	91,897
2024-02-09	12.930	12.980	12.890	12.970	10.273	61,053
2024-02-08	12.980	13.000	12.900	12.950	10.257	38,493
2024-02-07	12.940	13.000	12.840	12.960	10.265	74,331
2024-02-06	12.570	13.010	12.570	12.950	10.257	211,130
2024-02-05	12.600	12.710	12.470	12.520	9.917	71,374
2024-02-02	12.780	12.780	12.560	12.700	10.059	97,249
2024-02-01	12.730	12.850	12.580	12.850	10.178	104,074
2024-01-31	12.800	12.940	12.600	12.750	10.099	135,982
2024-01-30	13.180	13.330	12.700	12.730	10.083	241,045
2024-01-29	12.940	12.990	12.860	12.940	10.249	212,594
2024-01-26	13.090	13.090	12.900	12.940	10.249	28,663
2024-01-25	13.110	13.120	12.930	12.950	10.257	35,890
2024-01-24	13.390	13.530	13.350	13.360	10.425	92,429
2024-01-23	13.380	13.450	13.260	13.380	10.441	28,686
2024-01-22	13.310	13.450	13.170	13.330	10.402	49,343
2024-01-19	13.200	13.340	13.160	13.300	10.379	90,370
2024-01-18	13.200	13.230	12.990	13.230	10.324	54,881
2024-01-17	13.280	13.360	13.170	13.270	10.355	31,476
2024-01-16	13.470	13.510	13.290	13.320	10.394	53,520
2024-01-15	13.650	13.660	13.380	13.610	10.620	12,728
2024-01-12	13.390	13.600	13.360	13.520	10.550	55,124
2024-01-11	13.610	13.630	13.320	13.380	10.441	127,685
2024-01-10	13.850	13.890	13.610	13.730	10.714	99,381
2024-01-09	13.950	14.050	13.820	13.860	10.816	107,616
2024-01-08	13.790	13.980	13.750	13.940	10.878	49,585
2024-01-05	13.650	13.900	13.580	13.900	10.847	77,747
2024-01-04	14.040	14.100	13.670	13.690	10.683	54,857
2024-01-03	14.110	14.170	13.890	14.010	10.933	90,830
2024-01-02	13.630	14.230	13.600	14.030	10.948	90,879
2023-12-29	13.580	13.580	13.450	13.530	10.558	38,210
2023-12-28	13.550	13.670	13.500	13.580	10.597	62,595
2023-12-27	13.420	13.520	13.340	13.490	10.527	75,474
2023-12-22	13.400	13.550	13.290	13.400	10.457	63,417
2023-12-21	13.110	13.370	13.110	13.350	10.418	79,469
2023-12-20	13.280	13.310	13.030	13.030	10.168	57,714
2023-12-19	12.960	13.290	12.830	13.280	10.363	104,842
2023-12-18	12.670	12.820	12.600	12.760	9.957	252,571
2023-12-15	12.350	12.700	12.320	12.520	9.770	192,665
2023-12-14	12.570	12.800	12.260	12.330	9.622	169,004
2023-12-13	12.470	12.610	12.160	12.590	9.825	267,016
2023-12-12	13.500	13.580	13.380	13.440	10.488	70,536
2023-12-11	13.500	13.530	13.410	13.520	10.550	40,213
2023-12-08	13.500	13.640	13.490	13.580	10.597	30,752
2023-12-07	13.590	13.610	13.440	13.500	10.535	35,724
2023-12-06	13.750	13.830	13.540	13.580	10.597	42,358
2023-12-05	13.750	13.920	13.710	13.720	10.706	49,850

← NewerPage 12 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.