Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.050	11.160	11.030	11.120	10.930	64,680
2026-07-20	11.230	11.230	11.050	11.060	10.871	87,433
2026-07-17	11.280	11.450	11.170	11.200	11.009	72,540
2026-07-16	11.120	11.320	11.120	11.240	11.048	143,979
2026-07-15	10.890	11.080	10.890	11.080	10.891	137,938
2026-07-14	10.900	10.910	10.800	10.860	10.675	80,848
2026-07-13	10.820	11.040	10.820	10.980	10.793	95,383
2026-07-10	10.880	10.910	10.800	10.820	10.635	58,790
2026-07-09	10.750	10.860	10.750	10.850	10.665	84,971
2026-07-08	10.800	10.880	10.690	10.750	10.567	70,175
2026-07-07	10.770	10.880	10.705	10.750	10.567	115,080
2026-07-06	10.870	10.870	10.570	10.630	10.449	192,573
2026-07-03	10.950	10.990	10.930	10.970	10.783	26,841
2026-07-02	10.860	10.990	10.815	10.910	10.724	199,544
2026-06-30	10.890	10.900	10.710	10.780	10.596	94,985
2026-06-29	10.850	10.960	10.800	10.910	10.724	54,760
2026-06-26	10.600	10.900	10.600	10.900	10.714	135,654
2026-06-25	10.800	10.900	10.580	10.600	10.419	165,241
2026-06-24	11.180	11.230	10.720	10.785	10.601	344,611
2026-06-23	11.200	11.280	11.060	11.060	10.871	149,901
2026-06-22	11.320	11.320	11.160	11.230	11.038	101,710
2026-06-19	11.340	11.400	11.310	11.310	11.117	14,834
2026-06-18	11.500	11.500	11.160	11.270	11.078	273,349
2026-06-17	11.650	11.750	11.590	11.630	11.432	59,102
2026-06-16	11.710	11.710	11.520	11.650	11.451	76,546
2026-06-15	11.780	11.820	11.650	11.660	11.461	67,792
2026-06-12	11.800	11.850	11.700	11.715	11.515	75,064
2026-06-11	11.490	11.850	11.490	11.710	11.510	209,323
2026-06-10	11.570	11.570	11.460	11.460	11.264	89,320
2026-06-09	11.550	11.580	11.420	11.510	11.314	65,286
2026-06-08	11.650	11.730	11.470	11.480	11.284	105,553
2026-06-05	11.560	11.740	11.560	11.660	11.461	138,616
2026-06-04	11.460	11.640	11.460	11.530	11.333	90,638
2026-06-03	11.400	11.480	11.350	11.370	11.176	96,230
2026-06-02	11.440	11.510	11.340	11.440	11.245	72,251
2026-06-01	11.640	11.650	11.430	11.490	11.294	127,050
2026-05-29	11.670	11.740	11.620	11.720	11.520	64,635
2026-05-28	11.760	11.770	11.670	11.710	11.510	82,919
2026-05-27	11.640	11.880	11.630	11.750	11.549	138,305
2026-05-26	11.630	11.630	11.500	11.590	11.392	70,392
2026-05-25	11.650	11.750	11.540	11.700	11.500	44,016
2026-05-22	11.620	11.720	11.560	11.620	11.422	266,647
2026-05-21	11.580	11.650	11.480	11.650	11.451	102,059
2026-05-20	11.510	11.660	11.510	11.560	11.363	85,618
2026-05-19	11.300	11.640	11.300	11.520	11.323	77,304
2026-05-15	11.540	11.580	11.330	11.350	11.156	149,729
2026-05-14	11.710	11.710	11.550	11.550	11.353	82,422
2026-05-13	11.600	11.700	11.510	11.650	11.451	50,883
2026-05-12	11.600	11.700	11.560	11.610	11.412	134,008
2026-05-11	11.600	11.740	11.510	11.590	11.392	145,670
2026-05-08	11.770	11.770	11.490	11.510	11.314	177,795
2026-05-07	11.950	11.970	11.740	11.880	11.489	186,863
2026-05-06	11.900	11.960	11.770	11.900	11.508	250,528
2026-05-05	11.880	12.000	11.670	11.810	11.421	1,125,626
2026-05-04	11.850	11.900	11.750	11.820	11.431	100,571
2026-05-01	11.990	11.990	11.830	11.840	11.450	404,106
2026-04-30	11.780	12.080	11.780	12.010	11.614	87,043
2026-04-29	11.870	11.910	11.770	11.850	11.460	56,295
2026-04-28	12.320	12.320	11.830	11.890	11.498	145,082
2026-04-27	12.140	12.280	12.050	12.050	11.653	155,682

← NewerPage 2 of 21 · 1,223 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.