Pfizer CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	26.550	26.850	26.350	26.800	19.385	14,912
2022-01-06	26.460	26.800	26.300	26.500	19.168	17,763
2022-01-05	27.100	27.130	26.740	26.810	19.392	52,892
2022-01-04	27.250	27.310	26.000	26.260	18.994	52,735
2021-12-31	28.310	28.780	28.280	28.500	20.614	19,963
2021-12-30	28.040	28.280	27.930	28.280	20.455	8,157
2021-12-29	27.760	27.920	27.620	27.780	20.094	19,817
2021-12-24	28.100	29.140	28.100	28.150	20.361	3,128
2021-12-23	28.730	28.860	28.110	28.340	20.499	32,719
2021-12-22	28.570	29.130	28.110	28.710	20.766	39,568
2021-12-21	28.900	28.950	27.580	28.380	20.528	53,790
2021-12-20	29.260	29.640	28.820	29.370	21.244	53,589
2021-12-17	28.890	29.470	28.330	28.600	20.687	38,219
2021-12-16	27.960	29.590	27.890	29.590	21.403	64,501
2021-12-15	27.170	28.380	27.100	28.370	20.520	73,582
2021-12-14	26.450	26.980	26.270	26.770	19.363	46,848
2021-12-13	25.950	26.840	25.950	26.650	19.276	37,697
2021-12-10	24.850	25.440	24.830	25.440	18.401	13,236
2021-12-09	25.240	25.330	24.850	25.210	18.235	6,292
2021-12-08	24.680	25.490	24.620	24.830	17.960	6,165
2021-12-07	24.490	25.250	24.490	24.700	17.866	4,625
2021-12-06	25.820	25.960	24.790	24.790	17.931	6,796
2021-12-03	25.770	26.180	25.770	26.180	18.936	7,699
2021-12-02	26.260	26.260	25.510	25.510	18.452	5,678
2021-12-01	25.950	26.460	25.460	26.430	19.117	2,318

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.