Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.720	11.840	11.720	11.780	11.392	26,721
2026-01-28	11.910	11.910	11.640	11.700	11.314	46,411
2026-01-27	11.740	12.100	11.740	11.970	11.576	105,771
2026-01-26	11.570	11.740	11.560	11.740	11.353	53,222
2026-01-23	11.590	11.600	11.540	11.600	11.218	52,480
2026-01-22	11.680	11.870	11.630	11.760	11.185	74,849
2026-01-21	11.500	11.690	11.470	11.690	11.118	28,340
2026-01-20	11.560	11.590	11.390	11.560	10.995	41,601
2026-01-19	11.650	11.800	11.580	11.730	11.156	20,141
2026-01-16	11.710	11.710	11.560	11.600	11.033	23,744
2026-01-15	11.560	11.690	11.430	11.680	11.109	61,040
2026-01-14	11.400	11.600	11.400	11.550	10.985	155,479
2026-01-13	11.430	11.480	11.300	11.350	10.795	68,116
2026-01-12	11.520	11.600	11.350	11.430	10.871	165,558
2026-01-09	11.480	11.530	11.430	11.510	10.947	79,329
2026-01-08	11.430	11.540	11.380	11.430	10.871	111,076
2026-01-07	11.560	11.660	11.380	11.430	10.871	71,792
2026-01-06	11.400	11.750	11.400	11.500	10.938	69,715
2026-01-05	11.410	11.480	11.300	11.400	10.843	101,184
2026-01-02	11.320	11.440	11.240	11.430	10.871	46,463
2025-12-31	11.320	11.320	11.260	11.270	10.719	34,805
2025-12-30	11.310	11.330	11.280	11.310	10.757	25,059
2025-12-29	11.310	11.390	11.310	11.340	10.785	51,232
2025-12-24	11.310	11.370	11.300	11.350	10.795	18,863
2025-12-23	11.470	11.470	11.260	11.280	10.728	69,078
2025-12-22	11.400	11.500	11.400	11.420	10.862	27,598
2025-12-19	11.290	11.530	11.290	11.430	10.871	41,707
2025-12-18	11.360	11.420	11.310	11.360	10.804	79,896
2025-12-17	11.560	11.560	11.350	11.350	10.795	66,503
2025-12-16	11.930	11.980	11.300	11.580	11.014	270,305
2025-12-15	11.640	12.050	11.640	11.970	11.385	196,518
2025-12-12	11.650	11.780	11.650	11.700	11.128	52,299
2025-12-11	11.640	11.780	11.610	11.680	11.109	70,977
2025-12-10	11.450	11.670	11.440	11.670	11.099	52,059
2025-12-09	11.700	11.800	11.400	11.510	10.947	79,229
2025-12-08	11.800	11.850	11.680	11.680	11.109	66,887
2025-12-05	11.680	11.820	11.630	11.780	11.204	130,683
2025-12-04	11.640	11.650	11.500	11.630	11.061	51,047
2025-12-03	11.420	11.720	11.420	11.590	11.023	137,579
2025-12-02	11.500	11.500	11.360	11.415	10.857	48,323
2025-12-01	11.630	11.760	11.440	11.480	10.919	105,774
2025-11-28	11.680	11.720	11.650	11.700	11.128	75,123
2025-11-27	11.720	11.720	11.600	11.600	11.033	20,782
2025-11-26	11.690	11.700	11.610	11.670	11.099	41,999
2025-11-25	11.540	11.760	11.530	11.660	11.090	84,235
2025-11-24	11.420	11.550	11.360	11.460	10.900	99,603
2025-11-21	11.140	11.570	11.140	11.340	10.785	197,616
2025-11-20	11.320	11.320	11.030	11.090	10.548	180,289
2025-11-19	11.560	11.580	11.230	11.310	10.757	82,951
2025-11-18	11.400	11.580	11.360	11.560	10.995	87,741
2025-11-17	11.440	11.580	11.350	11.380	10.823	110,132
2025-11-14	11.600	11.680	11.350	11.380	10.823	130,286
2025-11-13	11.800	12.000	11.660	11.690	11.118	181,128
2025-11-12	11.570	11.770	11.480	11.740	11.166	164,949
2025-11-11	11.120	11.590	11.120	11.590	11.023	267,934
2025-11-10	11.230	11.290	10.870	11.090	10.548	383,182
2025-11-07	11.040	11.160	10.970	11.120	10.576	167,439
2025-11-06	11.280	11.400	11.150	11.340	10.420	232,520
2025-11-05	11.120	11.220	11.000	11.220	10.310	355,222
2025-11-04	11.110	11.440	11.010	11.080	10.181	950,284

← NewerPage 4 of 21 · 1,224 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.