Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	13.880	13.960	13.720	13.790	10.761	63,146
2023-12-01	13.690	13.860	13.360	13.650	10.652	201,233
2023-11-30	14.220	14.360	14.160	14.350	11.198	27,565
2023-11-29	14.200	14.230	14.100	14.190	11.073	32,805
2023-11-28	14.150	14.150	13.970	14.010	10.933	23,485
2023-11-27	14.380	14.520	14.150	14.210	11.089	15,012
2023-11-24	14.390	14.460	14.280	14.380	11.221	14,705
2023-11-23	14.380	14.400	14.230	14.230	11.104	7,892
2023-11-22	14.350	14.400	14.200	14.310	11.167	45,012
2023-11-21	14.120	14.320	14.100	14.290	11.151	41,588
2023-11-20	14.100	14.200	14.050	14.150	11.042	30,933
2023-11-17	14.080	14.170	14.040	14.110	11.011	42,338
2023-11-16	14.270	14.300	13.910	14.070	10.979	50,860
2023-11-15	13.890	14.300	13.890	14.260	11.128	31,974
2023-11-14	13.700	14.000	13.690	13.810	10.777	58,725
2023-11-13	13.820	13.890	13.660	13.690	10.683	47,686
2023-11-10	14.000	14.000	13.700	13.940	10.878	42,899
2023-11-09	14.350	14.350	14.000	14.000	10.925	49,399
2023-11-08	14.650	14.750	14.420	14.500	11.168	74,789
2023-11-07	14.620	14.780	14.590	14.750	11.360	13,895
2023-11-06	14.720	14.830	14.600	14.720	11.337	21,056
2023-11-03	14.550	14.790	14.550	14.780	11.383	212,884
2023-11-02	14.380	14.390	14.290	14.360	11.060	71,950
2023-11-01	14.410	14.590	14.400	14.410	11.098	67,798
2023-10-31	14.310	14.510	14.050	14.410	11.098	179,814
2023-10-30	14.310	14.460	14.230	14.390	11.083	53,411
2023-10-27	14.640	14.640	14.160	14.230	10.960	61,529
2023-10-26	14.730	14.770	14.630	14.700	11.322	17,408
2023-10-25	14.410	14.610	14.300	14.470	11.145	95,141
2023-10-24	14.590	14.630	14.310	14.380	11.075	21,723
2023-10-23	14.570	14.750	14.430	14.510	11.175	56,790
2023-10-20	14.640	14.650	14.390	14.480	11.152	101,921
2023-10-19	14.780	14.840	14.610	14.740	11.353	75,225
2023-10-18	15.410	15.410	14.830	14.830	11.422	52,944
2023-10-17	15.580	15.640	15.210	15.460	11.907	130,155
2023-10-16	15.480	16.000	15.420	15.690	12.084	364,219
2023-10-13	15.520	15.610	15.110	15.160	11.676	79,062
2023-10-12	15.650	15.670	15.480	15.580	11.999	63,214
2023-10-11	15.720	15.720	15.500	15.650	12.053	63,084
2023-10-10	15.670	15.760	15.590	15.670	12.069	18,437
2023-10-06	15.800	15.830	15.640	15.660	12.061	53,889
2023-10-05	15.790	15.910	15.620	15.820	12.184	45,210
2023-10-04	16.050	16.080	15.620	15.750	12.130	21,186
2023-10-03	16.000	16.060	15.950	16.020	12.338	41,272
2023-10-02	15.620	16.040	15.500	16.040	12.354	112,259
2023-09-29	15.280	15.680	15.250	15.660	12.061	82,798
2023-09-28	15.190	15.190	15.030	15.160	11.676	63,289
2023-09-27	15.290	15.300	15.060	15.160	11.676	52,602
2023-09-26	15.430	15.550	15.300	15.330	11.807	38,391
2023-09-25	15.400	15.550	15.350	15.550	11.976	14,550
2023-09-22	15.610	15.610	15.360	15.460	11.907	28,394
2023-09-21	15.800	15.850	15.500	15.500	11.938	44,163
2023-09-20	16.050	16.110	15.860	15.890	12.238	31,270
2023-09-19	15.890	16.050	15.840	16.030	12.346	140,603
2023-09-18	16.100	16.100	15.820	15.890	12.238	160,065
2023-09-15	16.130	16.210	15.980	16.090	12.392	19,355
2023-09-14	16.210	16.210	16.040	16.150	12.438	41,325
2023-09-13	16.210	16.350	16.060	16.100	12.400	28,543
2023-09-12	16.030	16.160	15.970	16.150	12.438	6,360
2023-09-11	16.080	16.210	15.890	16.060	12.369	32,495

← NewerPage 13 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.