Pfizer CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.170	10.630	10.170	10.600	9.408	124,526
2025-05-09	10.350	10.390	10.250	10.270	9.115	115,746
2025-05-08	10.520	10.630	10.370	10.570	9.039	91,316
2025-05-07	10.610	10.610	10.470	10.510	8.988	100,058
2025-05-06	11.020	11.020	10.520	10.560	9.031	136,915
2025-05-05	11.130	11.130	10.980	10.990	9.398	136,095
2025-05-02	11.100	11.150	11.030	11.120	9.510	127,618
2025-05-01	11.220	11.250	10.950	11.020	9.424	161,924
2025-04-30	11.100	11.220	11.030	11.220	9.595	121,520
2025-04-29	10.560	11.090	10.370	10.980	9.390	248,462
2025-04-28	10.640	10.710	10.550	10.630	9.091	37,895
2025-04-25	10.500	10.620	10.380	10.550	9.022	127,845
2025-04-24	10.390	10.500	10.250	10.470	8.954	176,456
2025-04-23	10.520	10.590	10.250	10.270	8.783	44,970
2025-04-22	10.260	10.370	10.220	10.370	8.868	255,703
2025-04-21	10.230	10.230	10.090	10.170	8.697	40,774
2025-04-17	10.230	10.350	10.200	10.210	8.731	106,312
2025-04-16	10.430	10.430	10.120	10.160	8.689	56,842
2025-04-15	10.250	10.550	10.240	10.350	8.851	134,161
2025-04-14	10.210	10.230	10.090	10.200	8.723	88,108
2025-04-11	9.970	10.100	9.840	10.070	8.612	122,659
2025-04-10	10.300	10.300	9.750	9.960	8.518	67,283
2025-04-09	9.770	10.400	9.680	10.400	8.894	159,051
2025-04-08	10.510	10.510	9.920	10.000	8.552	55,701
2025-04-07	10.170	10.660	10.060	10.460	8.945	76,120
2025-04-04	11.100	11.100	10.600	10.610	9.074	90,057
2025-04-03	11.410	11.460	11.200	11.200	9.578	81,346
2025-04-02	11.330	11.420	11.240	11.420	9.766	38,123
2025-04-01	11.700	11.700	11.320	11.360	9.715	127,238
2025-03-31	11.480	11.710	11.370	11.670	9.980	101,683
2025-03-28	11.490	11.640	11.460	11.640	9.954	28,298
2025-03-27	11.610	11.620	11.470	11.550	9.877	80,524
2025-03-26	11.830	11.830	11.610	11.630	9.946	258,411
2025-03-25	12.070	12.070	11.790	11.800	10.091	112,617
2025-03-24	12.010	12.100	11.950	12.050	10.305	50,892
2025-03-21	12.160	12.220	12.010	12.100	10.348	21,726
2025-03-20	12.160	12.160	12.020	12.090	10.339	20,773
2025-03-19	12.210	12.230	12.030	12.060	10.314	37,598
2025-03-18	12.050	12.160	12.050	12.160	10.399	34,381
2025-03-17	11.920	12.060	11.830	12.020	10.279	61,856
2025-03-14	11.850	11.900	11.780	11.900	10.177	26,865
2025-03-13	11.870	12.010	11.800	11.840	10.125	32,905
2025-03-12	11.990	11.990	11.790	11.890	10.168	50,782
2025-03-11	12.220	12.230	11.960	11.990	10.254	36,910
2025-03-10	12.340	12.560	12.240	12.280	10.502	76,950
2025-03-07	12.140	12.400	12.130	12.310	10.527	60,291
2025-03-06	11.920	12.200	11.920	12.110	10.356	73,902
2025-03-05	11.930	12.080	11.850	11.970	10.237	62,699
2025-03-04	12.050	12.130	11.880	11.900	10.177	69,313
2025-03-03	12.220	12.410	12.010	12.130	10.373	22,715
2025-02-28	11.980	12.210	11.980	12.210	10.442	49,820
2025-02-27	12.200	12.200	12.020	12.060	10.314	31,436
2025-02-26	12.180	12.330	12.180	12.180	10.416	37,612
2025-02-25	12.360	12.480	12.260	12.360	10.570	108,915
2025-02-24	12.210	12.350	11.990	12.300	10.519	63,138
2025-02-21	12.000	12.260	11.940	12.170	10.408	136,564
2025-02-20	12.000	12.050	11.900	11.980	10.245	41,373
2025-02-19	11.840	11.970	11.800	11.955	10.224	43,997
2025-02-18	11.800	11.920	11.760	11.830	10.117	148,501
2025-02-14	11.920	11.940	11.790	11.820	10.108	73,756

← NewerPage 7 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.