Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.220	24.510	24.220	24.470	17.834	9,855
2022-04-01	24.800	25.120	24.560	24.720	18.016	8,846
2022-03-31	25.210	25.290	24.920	24.920	18.162	13,035
2022-03-30	25.370	25.370	25.020	25.140	18.322	4,508
2022-03-29	25.520	25.690	25.320	25.320	18.454	4,649
2022-03-28	25.280	25.640	25.120	25.570	18.636	13,057
2022-03-25	25.420	25.510	25.280	25.300	18.439	30,228
2022-03-24	25.220	25.370	25.200	25.270	18.417	12,481
2022-03-23	25.540	25.590	25.060	25.090	18.286	7,621
2022-03-22	25.850	25.850	25.240	25.510	18.592	23,966
2022-03-21	26.340	26.500	25.900	26.020	18.964	50,490
2022-03-18	26.150	26.280	25.790	26.110	19.029	16,963
2022-03-17	25.390	26.000	25.390	25.970	18.927	38,325
2022-03-16	25.250	25.490	25.180	25.400	18.512	14,816
2022-03-15	25.190	25.350	24.680	25.020	18.235	11,515
2022-03-14	24.510	25.410	24.430	25.070	18.271	28,674
2022-03-11	23.650	24.380	23.650	24.190	17.630	14,863
2022-03-10	23.170	23.670	23.170	23.670	17.251	9,472
2022-03-09	23.130	23.590	23.130	23.460	17.098	5,511
2022-03-08	23.050	23.070	22.490	22.780	16.602	8,888
2022-03-07	23.230	23.280	22.890	23.110	16.843	11,980
2022-03-04	23.100	23.390	22.790	23.390	17.047	7,125
2022-03-03	23.090	23.230	22.850	23.020	16.777	42,287
2022-03-02	22.200	23.040	22.120	22.910	16.697	13,181
2022-03-01	22.610	22.620	21.860	21.930	15.983	34,538
2022-02-28	22.360	23.480	22.180	22.390	16.318	9,691
2022-02-25	22.450	23.060	21.920	22.960	16.734	32,964
2022-02-24	22.300	22.330	21.820	22.080	16.092	44,598
2022-02-23	22.960	22.960	22.550	22.550	16.435	7,819
2022-02-22	23.000	23.150	22.800	22.850	16.653	9,101
2022-02-18	23.500	23.690	23.310	23.360	17.025	8,875
2022-02-17	23.650	23.800	23.500	23.530	17.149	7,582
2022-02-16	24.100	24.390	23.910	23.930	17.441	6,697
2022-02-15	23.900	24.020	23.660	23.970	17.470	5,294
2022-02-14	24.040	24.120	23.330	23.900	17.419	22,083
2022-02-11	24.630	24.640	24.200	24.370	17.761	12,159
2022-02-10	24.540	24.670	24.210	24.410	17.790	14,116
2022-02-09	24.530	24.840	24.530	24.750	18.038	17,860
2022-02-08	24.350	24.890	23.980	24.890	18.140	49,005
2022-02-07	25.300	25.760	25.300	25.650	18.694	12,392
2022-02-04	25.630	25.670	25.350	25.580	18.643	14,422
2022-02-03	25.620	25.850	25.610	25.620	18.672	12,220
2022-02-02	25.390	26.010	25.350	25.900	18.876	9,398
2022-02-01	25.410	25.600	25.260	25.590	18.650	8,496
2022-01-31	25.800	26.110	25.310	25.390	18.505	13,090
2022-01-28	25.800	26.310	25.750	26.030	18.971	8,381
2022-01-27	25.700	26.230	25.640	25.700	18.731	11,884
2022-01-26	25.390	25.770	25.280	25.440	18.401	20,107
2022-01-25	24.740	25.390	24.740	25.270	18.278	15,195
2022-01-24	24.840	24.970	23.980	24.800	17.938	22,195
2022-01-21	26.340	26.340	25.290	25.440	18.401	17,981
2022-01-20	25.880	26.160	25.580	26.010	18.813	20,788
2022-01-19	26.000	26.050	25.780	25.780	18.647	21,919
2022-01-18	26.200	26.260	25.750	26.080	18.864	41,769
2022-01-17	27.500	27.590	26.200	27.490	19.884	14,484
2022-01-14	26.530	26.590	26.300	26.470	19.146	15,730
2022-01-13	27.220	27.320	26.610	26.680	19.298	36,432
2022-01-12	26.990	27.480	26.990	27.320	19.761	15,782
2022-01-11	27.440	27.440	26.880	27.270	19.725	26,643
2022-01-10	26.850	27.090	26.420	27.090	19.595	24,641

← NewerPage 20 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.