Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.000	11.160	10.950	11.090	10.190	63,207
2025-08-06	11.280	11.280	10.910	10.950	10.061	88,048
2025-08-05	11.050	11.350	11.050	11.280	10.365	157,708
2025-08-01	10.610	10.730	10.580	10.730	9.859	57,205
2025-07-31	10.820	10.880	10.590	10.640	9.777	79,854
2025-07-30	11.050	11.120	10.890	10.900	10.016	47,693
2025-07-29	11.130	11.130	10.950	11.090	10.190	87,035
2025-07-28	11.310	11.310	11.070	11.100	10.199	62,726
2025-07-25	11.450	11.450	11.260	11.310	10.392	354,401
2025-07-24	11.650	11.670	11.550	11.620	10.314	44,872
2025-07-23	11.560	11.680	11.560	11.600	10.296	67,382
2025-07-22	11.120	11.500	11.120	11.480	10.189	45,840
2025-07-21	11.260	11.260	11.100	11.120	9.870	54,716
2025-07-18	11.300	11.320	11.170	11.210	9.950	55,160
2025-07-17	11.250	11.330	11.200	11.240	9.976	26,888
2025-07-16	11.330	11.420	11.240	11.260	9.994	31,554
2025-07-15	11.650	11.650	11.250	11.290	10.021	86,909
2025-07-14	11.750	11.750	11.610	11.620	10.314	37,608
2025-07-11	11.820	11.820	11.650	11.750	10.429	56,724
2025-07-10	11.720	11.930	11.700	11.800	10.473	51,109
2025-07-09	11.760	11.830	11.620	11.710	10.393	42,873
2025-07-08	11.590	11.860	11.570	11.740	10.420	77,935
2025-07-07	11.640	11.690	11.520	11.560	10.260	55,767
2025-07-04	11.650	11.700	11.600	11.680	10.367	7,355
2025-07-03	11.640	11.680	11.570	11.650	10.340	44,874
2025-07-02	11.460	11.620	11.460	11.590	10.287	90,358
2025-06-30	11.130	11.170	11.080	11.120	9.870	21,633
2025-06-27	11.120	11.180	11.040	11.110	9.861	44,365
2025-06-26	11.140	11.190	11.080	11.130	9.879	32,567
2025-06-25	11.130	11.150	11.050	11.140	9.888	47,972
2025-06-24	11.030	11.180	11.030	11.160	9.905	26,190
2025-06-23	10.970	11.030	10.900	10.980	9.746	30,243
2025-06-20	11.130	11.130	10.920	11.020	9.781	24,693
2025-06-19	10.960	11.030	10.950	11.030	9.790	5,614
2025-06-18	11.020	11.020	10.910	10.970	9.737	52,052
2025-06-17	11.220	11.220	10.980	11.010	9.772	64,559
2025-06-16	11.300	11.300	11.140	11.200	9.941	27,931
2025-06-13	11.330	11.420	11.220	11.230	9.967	36,939
2025-06-12	11.280	11.400	11.280	11.390	10.109	37,603
2025-06-11	11.200	11.310	11.170	11.210	9.950	29,391
2025-06-10	10.980	11.200	10.980	11.140	9.888	51,463
2025-06-09	10.740	11.080	10.740	11.000	9.763	57,854
2025-06-06	10.640	10.810	10.640	10.700	9.497	92,562
2025-06-05	10.790	10.790	10.600	10.610	9.417	33,896
2025-06-04	10.710	10.800	10.710	10.740	9.533	14,696
2025-06-03	10.760	10.800	10.600	10.730	9.524	18,841
2025-06-02	10.850	10.850	10.680	10.750	9.541	19,514
2025-05-30	10.800	10.830	10.650	10.800	9.586	55,437
2025-05-29	10.720	10.760	10.650	10.740	9.533	32,704
2025-05-28	10.870	10.870	10.620	10.660	9.462	42,958
2025-05-27	10.860	10.860	10.750	10.850	9.630	48,381
2025-05-26	10.750	10.850	10.730	10.850	9.630	9,525
2025-05-23	10.580	10.740	10.570	10.710	9.506	66,370
2025-05-22	10.620	10.640	10.480	10.590	9.399	54,883
2025-05-21	10.850	10.850	10.610	10.620	9.426	69,382
2025-05-20	10.620	10.880	10.620	10.800	9.586	173,855
2025-05-16	10.400	10.480	10.360	10.480	9.302	84,027
2025-05-15	10.200	10.380	10.180	10.360	9.195	148,645
2025-05-14	10.510	10.510	10.110	10.120	8.982	202,819
2025-05-13	10.570	10.570	10.350	10.520	9.337	45,248

← NewerPage 6 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.