TSX:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	10.87	10.87	10.57	10.63	10.45	-3.10%	192,573
Jul 3, 2026	10.95	10.99	10.93	10.97	10.78	0.55%	26,841
Jul 2, 2026	10.86	10.99	10.82	10.91	10.72	1.21%	199,544
Jun 30, 2026	10.89	10.90	10.71	10.78	10.60	-1.19%	94,985
Jun 29, 2026	10.85	10.96	10.80	10.91	10.72	0.09%	54,760
Jun 26, 2026	10.60	10.90	10.60	10.90	10.71	2.83%	135,654
Jun 25, 2026	10.80	10.90	10.58	10.60	10.42	-1.72%	165,241
Jun 24, 2026	11.18	11.23	10.72	10.79	10.60	-2.49%	344,611
Jun 23, 2026	11.20	11.28	11.06	11.06	10.87	-1.51%	149,901
Jun 22, 2026	11.32	11.32	11.16	11.23	11.04	-0.71%	101,710
Jun 19, 2026	11.34	11.40	11.31	11.31	11.12	0.35%	14,834
Jun 18, 2026	11.50	11.50	11.16	11.27	11.08	-3.10%	273,349
Jun 17, 2026	11.65	11.75	11.59	11.63	11.43	-0.17%	59,102
Jun 16, 2026	11.71	11.71	11.52	11.65	11.45	-0.09%	76,546
Jun 15, 2026	11.78	11.82	11.65	11.66	11.46	-0.47%	67,792
Jun 12, 2026	11.80	11.85	11.70	11.72	11.51	0.04%	75,064
Jun 11, 2026	11.49	11.85	11.49	11.71	11.51	2.18%	209,323
Jun 10, 2026	11.57	11.57	11.46	11.46	11.26	-0.43%	89,320
Jun 9, 2026	11.55	11.58	11.42	11.51	11.31	0.26%	65,286
Jun 8, 2026	11.65	11.73	11.47	11.48	11.28	-1.54%	105,553
Jun 5, 2026	11.56	11.74	11.56	11.66	11.46	1.13%	138,616
Jun 4, 2026	11.46	11.64	11.46	11.53	11.33	1.41%	90,638
Jun 3, 2026	11.40	11.48	11.35	11.37	11.18	-0.61%	96,230
Jun 2, 2026	11.44	11.51	11.34	11.44	11.24	-0.44%	72,251
Jun 1, 2026	11.64	11.65	11.43	11.49	11.29	-1.96%	127,050
May 29, 2026	11.67	11.74	11.62	11.72	11.52	0.09%	64,635
May 28, 2026	11.76	11.77	11.67	11.71	11.51	-0.34%	82,919
May 27, 2026	11.64	11.88	11.63	11.75	11.55	1.38%	138,305