TSX:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.54	11.58	11.33	11.35	11.35	-1.73%	149,729
May 14, 2026	11.71	11.71	11.55	11.55	11.55	-0.86%	82,422
May 13, 2026	11.60	11.70	11.51	11.65	11.65	0.34%	50,883
May 12, 2026	11.60	11.70	11.56	11.61	11.61	0.17%	134,008
May 11, 2026	11.60	11.74	11.51	11.59	11.59	0.70%	145,670
May 8, 2026	11.77	11.77	11.49	11.51	11.51	-3.11%	177,795
May 7, 2026	11.95	11.97	11.74	11.88	11.69	-0.17%	186,863
May 6, 2026	11.90	11.96	11.77	11.90	11.71	0.76%	250,528
May 5, 2026	11.88	12.00	11.67	11.81	11.62	-0.08%	1,125,626
May 4, 2026	11.85	11.90	11.75	11.82	11.63	-0.17%	100,571
May 1, 2026	11.99	11.99	11.83	11.84	11.65	-1.42%	404,106
Apr 30, 2026	11.78	12.08	11.78	12.01	11.82	1.35%	87,043
Apr 29, 2026	11.87	11.91	11.77	11.85	11.66	-0.34%	56,295
Apr 28, 2026	12.32	12.32	11.83	11.89	11.70	-1.33%	145,082
Apr 27, 2026	12.14	12.28	12.05	12.05	11.86	-0.66%	155,682
Apr 24, 2026	12.00	12.26	11.98	12.13	11.93	1.25%	193,272
Apr 23, 2026	12.02	12.06	11.86	11.98	11.79	-0.50%	112,965
Apr 22, 2026	12.29	12.29	12.03	12.04	11.85	-2.03%	697,251
Apr 21, 2026	12.45	12.45	12.24	12.29	12.09	-0.73%	161,869
Apr 20, 2026	12.44	12.50	12.38	12.38	12.18	-0.08%	82,173
Apr 17, 2026	12.30	12.44	12.22	12.39	12.19	1.23%	222,017
Apr 16, 2026	12.27	12.33	12.22	12.24	12.04	0.08%	84,294
Apr 15, 2026	12.25	12.28	12.14	12.23	12.03	0.25%	223,393
Apr 14, 2026	12.27	12.27	12.18	12.20	12.00	-0.57%	144,616
Apr 13, 2026	12.11	12.38	12.02	12.27	12.07	1.24%	317,666
Apr 10, 2026	12.25	12.26	12.05	12.12	11.92	-0.98%	163,214
Apr 9, 2026	12.35	12.37	12.24	12.24	12.04	-1.05%	58,373
Apr 8, 2026	12.33	12.37	12.15	12.37	12.17	1.31%	89,218
Apr 7, 2026	12.51	12.51	12.07	12.21	12.01	-2.71%	416,964
Apr 6, 2026	12.74	12.74	12.53	12.55	12.35	-1.65%	59,091
Apr 2, 2026	12.84	12.92	12.72	12.76	12.55	-0.70%	56,762
Apr 1, 2026	12.68	12.89	12.63	12.85	12.64	1.90%	323,243
Mar 31, 2026	12.52	12.72	12.50	12.61	12.41	1.04%	103,767
Mar 30, 2026	12.27	12.51	12.24	12.48	12.28	2.80%	108,404
Mar 27, 2026	12.49	12.49	12.14	12.14	11.94	-2.02%	125,908
Mar 26, 2026	12.33	12.50	12.32	12.39	12.19	0.98%	67,801
Mar 25, 2026	12.20	12.38	12.19	12.27	12.07	0.90%	44,529
Mar 24, 2026	12.02	12.20	11.92	12.16	11.96	1.00%	71,905
Mar 23, 2026	12.12	12.20	12.00	12.04	11.85	-0.74%	80,025
Mar 20, 2026	12.30	12.36	12.04	12.13	11.93	-2.49%	64,986
Mar 19, 2026	12.24	12.47	12.24	12.44	12.24	1.22%	73,065
Mar 18, 2026	12.28	12.32	12.10	12.29	12.09	-0.57%	47,142
Mar 17, 2026	12.08	12.49	12.08	12.36	12.16	3.26%	123,190
Mar 16, 2026	11.98	12.08	11.94	11.97	11.78	-	21,387
Mar 13, 2026	12.13	12.28	11.97	11.97	11.78	-0.99%	61,585
Mar 12, 2026	12.29	12.29	12.00	12.09	11.89	-1.71%	49,281
Mar 11, 2026	12.20	12.32	12.17	12.30	12.10	0.65%	44,602
Mar 10, 2026	12.09	12.28	11.96	12.22	12.02	1.41%	50,106
Mar 9, 2026	12.05	12.19	11.88	12.05	11.86	-0.90%	41,618
Mar 6, 2026	11.90	12.20	11.83	12.16	11.96	1.25%	61,718