Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.140	16.240	16.080	16.180	12.462	41,273
2023-09-07	16.290	16.290	16.090	16.190	12.469	23,015
2023-09-06	16.640	16.640	16.210	16.240	12.508	87,960
2023-09-05	17.130	17.150	16.720	16.720	12.877	29,080
2023-09-01	16.910	17.040	16.820	16.900	13.016	29,333
2023-08-31	16.990	16.990	16.750	16.750	12.901	32,044
2023-08-30	17.090	17.130	16.940	16.960	13.062	30,271
2023-08-29	17.140	17.420	17.030	17.090	13.162	29,428
2023-08-28	17.200	17.200	17.060	17.120	13.186	33,256
2023-08-25	17.120	17.330	17.010	17.190	13.239	42,121
2023-08-24	17.270	17.290	17.050	17.110	13.178	18,056
2023-08-23	17.520	17.520	17.300	17.320	13.340	14,741
2023-08-22	17.500	17.590	17.300	17.420	13.417	14,264
2023-08-21	17.370	17.560	17.370	17.520	13.494	47,370
2023-08-18	17.170	17.400	17.170	17.360	13.370	47,976
2023-08-17	16.900	17.330	16.900	17.260	13.293	41,424
2023-08-16	16.610	16.850	16.550	16.800	12.939	16,222
2023-08-15	16.890	17.000	16.730	16.740	12.893	30,461
2023-08-14	17.010	17.240	17.010	17.060	13.139	24,987
2023-08-11	16.840	17.100	16.840	17.050	13.132	21,070
2023-08-10	17.000	17.050	16.830	16.870	12.993	14,367
2023-08-09	16.850	17.050	16.830	16.960	13.062	39,856
2023-08-08	17.130	17.130	16.770	16.840	12.970	30,150
2023-08-04	16.500	16.700	16.500	16.520	12.723	31,339
2023-08-03	16.650	16.660	16.520	16.560	12.754	20,524
2023-08-02	16.960	16.960	16.690	16.720	12.877	58,148
2023-08-01	16.990	17.450	16.740	16.840	12.970	117,624
2023-07-31	17.070	17.140	17.010	17.050	13.132	41,258
2023-07-28	17.160	17.200	17.060	17.060	13.139	30,540
2023-07-27	17.400	17.480	17.120	17.140	13.201	34,773
2023-07-26	17.500	17.670	17.400	17.610	13.411	8,605
2023-07-25	17.670	17.810	17.530	17.550	13.365	19,718
2023-07-24	17.710	17.860	17.700	17.760	13.525	10,552
2023-07-21	17.470	17.700	17.400	17.700	13.479	23,206
2023-07-20	17.260	17.510	17.250	17.400	13.251	54,992
2023-07-19	17.200	17.370	17.200	17.250	13.137	22,507
2023-07-18	17.060	17.270	17.060	17.190	13.091	34,815
2023-07-17	17.110	17.110	16.970	16.990	12.939	31,457
2023-07-14	17.180	17.300	17.070	17.180	13.083	113,040
2023-07-13	17.060	17.200	16.990	17.080	13.007	43,161
2023-07-12	17.120	17.130	17.020	17.030	12.969	118,919
2023-07-11	16.910	17.040	16.840	17.020	12.961	12,605
2023-07-10	16.890	17.030	16.850	16.860	12.840	16,381
2023-07-07	16.790	16.930	16.740	16.830	12.817	26,992
2023-07-06	17.150	17.160	16.880	16.890	12.862	83,775
2023-07-05	17.400	17.510	17.230	17.250	13.137	24,935
2023-07-04	17.400	17.600	17.400	17.600	13.403	2,206
2023-06-30	17.120	17.380	17.080	17.380	13.236	36,395
2023-06-29	17.030	17.130	16.960	17.110	13.030	40,022
2023-06-28	17.290	17.290	17.060	17.150	13.060	74,796
2023-06-27	17.540	17.540	17.200	17.260	13.144	25,393
2023-06-26	17.550	17.560	17.140	17.520	13.342	57,686
2023-06-23	18.340	18.340	18.140	18.150	13.822	33,535
2023-06-22	18.380	18.400	18.280	18.310	13.944	11,010
2023-06-21	18.400	18.620	18.400	18.440	14.043	4,698
2023-06-20	19.000	19.000	18.450	18.660	14.210	11,865
2023-06-19	18.790	19.330	18.530	19.250	14.660	3,710
2023-06-16	19.000	19.120	18.950	19.030	14.492	12,938
2023-06-15	18.720	18.850	18.620	18.850	14.355	10,393
2023-06-14	19.080	19.080	18.650	18.650	14.203	11,629

← NewerPage 14 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.