Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	25.000	25.280	24.500	25.090	18.431	16,872
2022-06-29	24.520	24.570	24.430	24.430	17.946	5,784
2022-06-28	24.680	24.910	24.160	24.200	17.777	5,785
2022-06-27	24.840	24.840	24.770	24.770	18.196	6,258
2022-06-24	24.160	24.680	24.150	24.680	18.129	11,824
2022-06-23	23.570	24.020	23.570	24.020	17.645	7,657
2022-06-22	23.090	23.670	23.090	23.490	17.255	10,082
2022-06-21	22.690	23.110	22.540	23.040	16.925	21,078
2022-06-20	21.830	22.700	21.820	22.700	16.675	9,392
2022-06-17	22.810	22.850	22.170	22.250	16.344	35,449
2022-06-16	22.950	22.950	22.570	22.720	16.690	83,832
2022-06-15	22.800	23.290	22.800	23.290	17.108	1,141
2022-06-14	22.830	23.030	22.830	22.990	16.888	1,086
2022-06-13	23.400	23.430	22.940	22.980	16.881	14,543
2022-06-10	24.250	24.480	23.950	23.950	17.593	8,896
2022-06-09	25.500	25.520	24.790	24.790	18.210	26,195
2022-06-08	26.000	26.000	25.610	25.620	18.820	10,030
2022-06-07	25.610	25.920	25.550	25.920	19.040	5,062
2022-06-06	25.500	25.710	25.440	25.590	18.798	6,666
2022-06-03	25.300	25.670	25.230	25.550	18.769	24,508
2022-06-02	24.790	25.210	24.780	25.210	18.519	4,246
2022-06-01	25.200	25.300	24.920	25.130	18.460	7,017
2022-05-31	25.180	25.650	25.020	25.520	18.746	43,121
2022-05-30	25.800	25.930	25.250	25.250	18.548	1,696
2022-05-27	25.880	26.000	25.700	25.790	18.945	8,735
2022-05-26	26.230	26.310	25.770	25.940	19.055	15,757
2022-05-25	25.780	25.940	25.510	25.800	18.952	7,108
2022-05-24	25.330	25.740	25.120	25.650	18.842	30,107
2022-05-20	24.630	25.290	24.630	25.220	18.526	18,074
2022-05-19	23.900	24.370	23.810	24.370	17.902	10,932
2022-05-18	24.550	24.550	24.130	24.200	17.777	9,172
2022-05-17	24.250	24.720	24.250	24.680	18.129	5,287
2022-05-16	24.280	24.480	24.200	24.320	17.865	4,861
2022-05-13	24.120	24.290	23.890	23.960	17.601	11,071
2022-05-12	23.660	24.190	23.660	24.190	17.769	9,902
2022-05-11	23.650	24.100	23.610	23.650	17.236	5,499
2022-05-10	23.590	23.910	23.460	23.790	17.338	9,245
2022-05-09	23.200	23.520	23.060	23.320	16.996	13,981
2022-05-06	23.260	23.570	23.230	23.570	17.178	3,323
2022-05-05	23.650	23.650	22.890	23.290	16.974	9,197
2022-05-04	23.260	23.900	23.010	23.850	17.382	15,371
2022-05-03	23.270	23.900	23.090	23.710	17.280	27,594
2022-05-02	23.120	23.430	22.900	23.260	16.952	26,582
2022-04-29	24.020	24.130	23.550	23.570	17.178	11,531
2022-04-28	24.240	24.350	23.850	24.220	17.652	16,696
2022-04-27	23.500	23.970	23.450	23.970	17.470	27,188
2022-04-26	23.800	24.100	23.480	23.610	17.207	13,015
2022-04-25	22.900	23.620	22.710	23.510	17.134	46,512
2022-04-22	23.390	23.600	23.070	23.140	16.865	5,020
2022-04-21	23.700	23.930	23.530	23.540	17.156	8,780
2022-04-20	23.890	23.980	23.680	23.910	17.426	11,827
2022-04-19	24.630	24.650	23.800	24.130	17.586	15,164
2022-04-18	25.420	25.420	24.810	24.870	18.126	80,359
2022-04-14	25.580	25.780	25.500	25.560	18.628	8,041
2022-04-13	25.820	25.820	25.340	25.510	18.592	42,562
2022-04-12	25.840	25.840	25.330	25.520	18.599	32,485
2022-04-11	27.000	27.000	25.800	25.800	18.803	13,826
2022-04-08	26.300	26.590	26.200	26.510	19.321	14,981
2022-04-07	25.880	26.620	25.820	26.520	19.328	20,271
2022-04-06	25.000	25.490	25.000	25.440	18.541	20,306

← NewerPage 19 of 21 · 1,226 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.