Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	19.110	19.420	19.100	19.420	14.632	10,473
2023-03-17	19.200	19.220	19.030	19.080	14.376	11,849
2023-03-16	19.000	19.220	18.900	19.210	14.474	9,135
2023-03-15	18.850	19.180	18.800	19.100	14.391	29,186
2023-03-14	18.960	19.080	18.840	18.960	14.285	8,899
2023-03-13	18.750	19.240	18.660	18.960	14.285	13,536
2023-03-10	18.830	18.970	18.680	18.750	14.127	17,355
2023-03-09	19.070	19.270	18.750	18.770	14.142	17,011
2023-03-08	19.200	19.200	18.990	19.090	14.383	8,688
2023-03-07	19.240	19.270	19.100	19.200	14.466	11,092
2023-03-06	19.510	19.630	19.500	19.550	14.730	13,710
2023-03-03	19.420	19.580	19.400	19.570	14.745	16,409
2023-03-02	19.000	19.380	19.000	19.330	14.564	8,424
2023-03-01	19.300	19.350	19.100	19.140	14.421	12,201
2023-02-28	19.300	19.360	19.100	19.330	14.564	23,591
2023-02-27	19.780	19.780	19.380	19.410	14.624	24,419
2023-02-24	20.000	20.020	19.760	19.850	14.956	63,394
2023-02-23	20.100	20.310	20.100	20.160	15.189	8,446
2023-02-22	20.300	20.390	20.150	20.170	15.197	10,220
2023-02-21	20.410	20.470	20.300	20.350	15.333	14,734
2023-02-17	20.300	20.600	20.300	20.560	15.491	6,703
2023-02-16	20.520	20.620	20.360	20.470	15.423	17,086
2023-02-15	20.700	20.720	20.560	20.650	15.559	12,398
2023-02-14	20.930	21.000	20.760	20.780	15.657	12,559
2023-02-13	20.800	20.930	20.730	20.930	15.770	12,216
2023-02-10	20.700	20.930	20.700	20.910	15.755	20,153
2023-02-09	20.990	21.090	20.600	20.690	15.589	6,549
2023-02-08	20.750	21.000	20.750	20.900	15.747	8,159
2023-02-07	20.890	20.890	20.610	20.750	15.634	8,806
2023-02-06	21.000	21.070	20.810	20.830	15.694	11,378
2023-02-03	21.150	21.150	20.890	21.000	15.822	17,292
2023-02-02	20.860	21.150	20.770	21.130	15.920	28,492
2023-02-01	20.800	21.030	20.680	20.930	15.770	8,147
2023-01-31	20.500	20.930	20.410	20.930	15.770	43,818
2023-01-30	20.880	20.990	20.670	20.700	15.596	18,914
2023-01-27	21.030	21.080	20.880	20.880	15.732	28,326
2023-01-26	21.030	21.070	20.820	21.070	15.875	53,085
2023-01-25	21.270	21.490	21.270	21.440	16.005	60,391
2023-01-24	21.130	21.430	21.060	21.300	15.901	14,623
2023-01-23	21.430	21.580	21.360	21.420	15.990	7,315
2023-01-20	21.520	21.640	21.300	21.490	16.043	18,278
2023-01-19	21.410	21.550	21.300	21.550	16.087	17,370
2023-01-18	21.700	21.870	21.410	21.470	16.028	20,335
2023-01-17	22.050	22.190	21.760	21.980	16.408	16,538
2023-01-16	22.820	22.970	22.820	22.970	17.147	2,111
2023-01-13	22.820	22.880	22.790	22.820	17.035	8,986
2023-01-12	22.380	22.720	22.190	22.720	16.961	28,288
2023-01-11	22.550	22.600	22.390	22.600	16.871	19,098
2023-01-10	22.830	22.910	22.580	22.650	16.909	6,415
2023-01-09	23.730	23.840	23.010	23.080	17.230	63,174
2023-01-06	23.730	24.470	23.730	24.270	18.118	23,077
2023-01-05	23.360	23.770	23.360	23.670	17.670	2,665
2023-01-04	24.000	24.060	23.650	23.850	17.804	10,789
2023-01-03	24.370	24.440	24.250	24.440	18.245	4,527
2022-12-30	24.310	24.390	24.200	24.390	18.207	1,038
2022-12-29	24.500	24.630	24.450	24.470	18.267	2,887
2022-12-28	24.380	24.380	24.170	24.170	18.043	1,900
2022-12-23	24.560	24.670	24.560	24.670	18.416	2,054
2022-12-22	24.380	24.520	24.360	24.510	18.297	2,253
2022-12-21	24.750	24.750	24.570	24.600	18.364	2,146

← NewerPage 16 of 21 · 1,225 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.