TSX:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.26	12.30	12.18	12.21	12.21	-0.33%	30,257
Sep 15, 2026	12.30	12.30	12.13	12.25	12.25	-0.65%	76,551
Sep 14, 2026	12.50	12.53	12.32	12.33	12.33	0.08%	70,580
Sep 11, 2026	12.35	12.36	12.22	12.32	12.32	0.24%	48,717
Sep 10, 2026	12.45	12.45	12.20	12.29	12.29	-0.57%	82,282
Sep 9, 2026	12.35	12.45	12.29	12.36	12.36	-0.16%	48,832
Sep 8, 2026	12.51	12.51	12.33	12.38	12.38	-2.21%	78,360
Sep 4, 2026	12.75	12.75	12.64	12.66	12.66	-1.17%	48,252
Sep 3, 2026	12.90	13.00	12.68	12.81	12.81	-0.70%	94,742
Sep 2, 2026	12.79	12.94	12.79	12.90	12.90	1.49%	64,639
Sep 1, 2026	12.80	12.95	12.68	12.71	12.71	0.24%	120,017
Aug 31, 2026	12.36	12.77	12.34	12.68	12.68	2.01%	167,738
Aug 28, 2026	12.50	12.50	12.38	12.43	12.43	-0.24%	53,056
Aug 27, 2026	12.47	12.56	12.41	12.46	12.46	-1.11%	47,626
Aug 26, 2026	12.72	12.72	12.55	12.60	12.60	-0.94%	304,274
Aug 25, 2026	12.40	12.73	12.40	12.72	12.72	2.09%	115,293
Aug 24, 2026	12.50	12.50	12.40	12.46	12.46	-0.40%	104,237
Aug 21, 2026	12.39	12.66	12.36	12.51	12.51	0.97%	93,065
Aug 20, 2026	12.52	12.54	12.34	12.39	12.39	-1.51%	107,472
Aug 19, 2026	12.25	12.67	12.25	12.58	12.58	3.54%	943,801
Aug 18, 2026	12.08	12.20	12.08	12.15	12.15	1.50%	157,364
Aug 17, 2026	11.95	12.04	11.84	11.97	11.97	0.17%	68,283
Aug 14, 2026	11.92	11.99	11.79	11.95	11.95	-	57,564
Aug 13, 2026	11.78	12.00	11.77	11.95	11.95	1.96%	95,037
Aug 12, 2026	11.78	11.78	11.70	11.72	11.72	-1.18%	58,054
Aug 11, 2026	12.00	12.12	11.81	11.86	11.86	-1.62%	85,750
Aug 10, 2026	11.81	12.12	11.81	12.06	12.06	1.13%	124,727
Aug 7, 2026	11.71	11.92	11.65	11.92	11.92	2.23%	131,316
Aug 6, 2026	11.55	11.67	11.52	11.66	11.66	1.66%	160,240
Aug 5, 2026	11.37	11.47	11.30	11.47	11.47	1.15%	346,671
Aug 4, 2026	11.15	11.44	11.03	11.34	11.34	0.98%	158,263
Jul 31, 2026	11.05	11.23	11.04	11.23	11.23	0.90%	70,718
Jul 30, 2026	11.15	11.15	10.97	11.13	11.13	-0.71%	122,719
Jul 29, 2026	11.24	11.32	11.20	11.21	11.21	-0.53%	46,250
Jul 28, 2026	11.12	11.38	11.12	11.27	11.27	1.90%	203,629
Jul 27, 2026	10.96	11.10	10.93	11.06	11.06	0.18%	97,048
Jul 24, 2026	11.04	11.04	10.96	11.04	11.04	0.38%	95,180
Jul 23, 2026	11.14	11.21	11.08	11.19	11.00	0.63%	80,533
Jul 22, 2026	11.21	11.24	11.09	11.12	10.93	-	406,076
Jul 21, 2026	11.05	11.16	11.03	11.12	10.93	0.54%	64,680
Jul 20, 2026	11.23	11.23	11.05	11.06	10.87	-1.25%	87,433
Jul 17, 2026	11.28	11.45	11.17	11.20	11.01	-0.36%	72,540
Jul 16, 2026	11.12	11.32	11.12	11.24	11.05	1.44%	143,979
Jul 15, 2026	10.89	11.08	10.89	11.08	10.89	2.03%	137,938
Jul 14, 2026	10.90	10.91	10.80	10.86	10.67	-1.09%	80,848
Jul 13, 2026	10.82	11.04	10.82	10.98	10.79	1.48%	95,383
Jul 10, 2026	10.88	10.91	10.80	10.82	10.63	-0.28%	58,790
Jul 9, 2026	10.75	10.86	10.75	10.85	10.66	0.93%	84,971
Jul 8, 2026	10.80	10.88	10.69	10.75	10.57	-	70,175
Jul 7, 2026	10.77	10.88	10.71	10.75	10.57	1.13%	115,080