Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.260	24.560	24.260	24.440	18.245	9,141
2022-12-19	24.380	24.460	24.220	24.460	18.260	16,428
2022-12-16	25.210	25.320	24.600	24.600	18.364	3,594
2022-12-15	25.600	25.640	25.460	25.570	19.088	5,164
2022-12-14	25.430	26.100	25.430	26.060	19.454	81,274
2022-12-13	25.280	25.710	25.250	25.280	18.872	54,059
2022-12-12	24.810	25.050	24.740	24.880	18.573	15,903
2022-12-09	25.000	25.050	24.530	24.670	18.416	2,866
2022-12-08	23.990	24.710	23.880	24.630	18.387	17,209
2022-12-07	24.100	24.110	23.960	23.970	17.894	2,305
2022-12-06	24.080	24.080	23.460	23.720	17.707	7,105
2022-12-05	24.090	24.180	24.090	24.160	18.036	11,491
2022-12-02	24.400	24.470	24.220	24.240	18.095	4,542
2022-12-01	24.000	24.370	24.000	24.370	18.193	16,585
2022-11-30	23.540	23.820	23.440	23.820	17.782	9,330
2022-11-29	23.520	23.620	23.520	23.600	17.618	1,849
2022-11-28	23.710	23.710	23.430	23.680	17.677	3,177
2022-11-25	23.370	23.640	23.270	23.640	17.648	8,102
2022-11-24	23.820	24.000	23.200	23.200	17.319	1,002
2022-11-23	23.210	23.310	23.180	23.310	17.401	2,990
2022-11-22	23.260	23.450	23.260	23.450	17.506	3,774
2022-11-21	22.950	22.990	22.940	22.980	17.155	2,938
2022-11-18	23.170	23.210	22.900	22.990	17.162	5,379
2022-11-17	22.810	23.150	22.810	23.150	17.282	1,236
2022-11-16	23.090	23.130	23.040	23.040	17.200	646
2022-11-15	23.520	23.590	23.050	23.050	17.207	8,840
2022-11-14	22.990	23.750	22.850	23.580	17.603	10,944
2022-11-11	22.180	22.720	22.180	22.720	16.961	5,019
2022-11-10	22.540	22.700	22.480	22.630	16.894	9,632
2022-11-09	22.480	22.600	22.320	22.350	16.685	4,308
2022-11-08	22.470	22.690	22.470	22.640	16.901	6,810
2022-11-07	22.510	22.630	22.390	22.570	16.849	6,485
2022-11-04	22.380	22.650	22.370	22.450	16.759	7,063
2022-11-03	22.170	22.310	22.120	22.310	16.655	3,537
2022-11-02	22.610	22.880	22.580	22.650	16.769	7,570
2022-11-01	22.900	23.060	22.660	22.990	17.020	37,173
2022-10-31	22.430	22.590	22.270	22.290	16.502	8,808
2022-10-28	22.040	22.700	22.040	22.680	16.791	15,368
2022-10-27	21.900	21.990	21.870	21.870	16.191	3,867
2022-10-26	22.000	22.270	21.860	21.970	16.265	25,491
2022-10-25	21.680	21.810	21.680	21.760	16.110	10,307
2022-10-24	21.690	21.890	21.600	21.750	16.102	7,570
2022-10-21	21.000	21.560	21.000	21.500	15.917	23,882
2022-10-20	20.560	20.730	20.420	20.440	15.133	2,423
2022-10-19	20.550	20.620	20.510	20.610	15.258	5,297
2022-10-18	21.000	21.100	20.880	21.040	15.577	25,955
2022-10-17	20.710	20.900	20.710	20.850	15.436	5,507
2022-10-14	20.480	20.530	20.260	20.460	15.147	30,711
2022-10-13	20.030	20.610	20.010	20.510	15.184	11,324
2022-10-12	20.230	20.590	20.140	20.140	14.910	13,436
2022-10-11	19.950	20.270	19.950	20.030	14.829	4,637
2022-10-07	20.500	20.500	20.080	20.150	14.918	6,674
2022-10-06	20.810	20.890	20.580	20.600	15.251	5,411
2022-10-05	21.020	21.110	20.990	21.090	15.614	1,062
2022-10-04	21.290	21.290	21.150	21.240	15.725	6,761
2022-10-03	20.930	21.080	20.820	21.080	15.606	11,242
2022-09-30	21.240	21.290	21.060	21.060	15.592	4,072
2022-09-29	21.100	21.160	21.070	21.120	15.636	2,682
2022-09-28	21.260	21.300	21.240	21.270	15.747	1,098
2022-09-27	21.160	21.160	21.060	21.060	15.592	777

← NewerPage 17 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.