Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.050	21.140	20.990	20.990	15.540	8,039
2022-09-23	21.180	21.180	20.890	21.100	15.621	10,248
2022-09-22	20.800	21.450	20.790	21.380	15.828	6,728
2022-09-21	21.490	21.490	21.070	21.070	15.599	31,551
2022-09-20	21.570	21.630	21.270	21.400	15.843	38,828
2022-09-19	21.760	21.760	21.500	21.730	16.088	10,640
2022-09-16	22.220	22.220	21.820	22.120	16.376	12,012
2022-09-15	22.030	22.120	21.930	21.970	16.265	1,108
2022-09-14	22.170	22.170	22.000	22.100	16.362	2,568
2022-09-13	22.540	22.540	22.060	22.060	16.332	5,776
2022-09-12	23.000	23.050	22.790	22.850	16.917	31,226
2022-09-09	22.540	22.970	22.460	22.940	16.983	1,858
2022-09-08	22.180	22.530	22.180	22.530	16.680	39,970
2022-09-07	21.790	22.010	21.750	22.010	16.295	3,600
2022-09-06	22.200	22.210	21.850	21.940	16.243	7,248
2022-09-02	22.320	22.370	21.800	21.800	16.139	3,839
2022-09-01	21.750	22.270	21.750	22.270	16.487	13,142
2022-08-31	21.880	21.980	21.620	21.620	16.006	60,552
2022-08-30	22.150	22.150	21.890	21.930	16.236	14,478
2022-08-29	22.150	22.340	22.150	22.150	16.399	3,975
2022-08-26	22.870	22.870	22.400	22.480	16.643	5,848
2022-08-25	22.780	22.930	22.750	22.930	16.976	1,409
2022-08-24	22.860	23.010	22.750	22.750	16.843	6,293
2022-08-23	23.240	23.240	22.900	23.060	17.072	1,807
2022-08-22	23.560	23.560	23.420	23.420	17.339	4,122
2022-08-19	23.360	23.580	23.360	23.560	17.442	14,566
2022-08-18	23.530	23.530	23.200	23.200	17.176	12,116
2022-08-17	23.750	23.800	23.670	23.670	17.524	2,192
2022-08-16	23.740	23.920	23.740	23.890	17.687	7,162
2022-08-15	23.830	23.920	23.660	23.820	17.635	12,271
2022-08-12	23.500	24.070	23.470	24.070	17.820	20,002
2022-08-11	23.250	23.400	22.870	23.140	17.131	26,713
2022-08-10	23.850	23.940	23.610	23.930	17.716	9,261
2022-08-09	23.940	23.940	23.760	23.820	17.635	8,186
2022-08-08	23.490	23.780	23.430	23.760	17.590	22,249
2022-08-05	23.690	23.720	23.510	23.600	17.472	4,894
2022-08-04	23.900	23.950	23.600	23.860	17.665	29,511
2022-08-03	23.770	23.950	23.650	23.920	17.709	21,798
2022-08-02	24.310	24.400	23.730	23.790	17.613	4,932
2022-07-29	23.880	24.230	23.640	24.230	17.938	10,428
2022-07-28	24.200	24.910	23.580	24.320	18.005	24,785
2022-07-27	24.940	24.940	24.570	24.940	18.320	9,677
2022-07-26	24.790	25.190	24.660	25.060	18.409	3,574
2022-07-25	24.590	24.740	24.590	24.700	18.144	4,158
2022-07-22	24.480	24.630	24.400	24.520	18.012	7,823
2022-07-21	24.350	24.440	24.350	24.440	17.953	854
2022-07-20	24.420	24.420	24.160	24.350	17.887	5,701
2022-07-19	24.450	24.600	24.450	24.550	18.034	2,099
2022-07-18	24.640	24.660	24.240	24.240	17.806	3,932
2022-07-15	24.420	24.700	24.420	24.700	18.144	514
2022-07-14	24.280	24.650	24.280	24.620	18.085	5,656
2022-07-13	24.670	24.900	24.670	24.800	18.218	2,105
2022-07-12	24.880	25.050	24.800	24.920	18.306	6,502
2022-07-11	25.600	25.630	25.300	25.300	18.585	4,241
2022-07-08	25.380	25.690	25.380	25.560	18.776	1,642
2022-07-07	25.320	25.600	25.300	25.600	18.805	5,495
2022-07-06	25.050	25.280	24.820	25.280	18.570	7,447
2022-07-05	24.800	24.860	24.220	24.710	18.151	3,161
2022-07-04	25.330	25.330	25.330	25.330	18.607	671
2022-06-30	25.000	25.280	24.500	25.090	18.431	16,872

← NewerPage 18 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.