TSX:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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