TSX:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.60	10.90	10.60	10.90	10.90	2.83%	135,654
Jun 25, 2026	10.80	10.90	10.58	10.60	10.60	-1.72%	165,241
Jun 24, 2026	11.18	11.23	10.72	10.79	10.79	-2.49%	344,611
Jun 23, 2026	11.20	11.28	11.06	11.06	11.06	-1.51%	149,901
Jun 22, 2026	11.32	11.32	11.16	11.23	11.23	-0.71%	101,710
Jun 19, 2026	11.34	11.40	11.31	11.31	11.31	0.35%	14,834
Jun 18, 2026	11.50	11.50	11.16	11.27	11.27	-3.10%	273,349
Jun 17, 2026	11.65	11.75	11.59	11.63	11.63	-0.17%	59,102
Jun 16, 2026	11.71	11.71	11.52	11.65	11.65	-0.09%	76,546
Jun 15, 2026	11.78	11.82	11.65	11.66	11.66	-0.47%	67,792
Jun 12, 2026	11.80	11.85	11.70	11.72	11.72	0.04%	75,064
Jun 11, 2026	11.49	11.85	11.49	11.71	11.71	2.18%	209,323
Jun 10, 2026	11.57	11.57	11.46	11.46	11.46	-0.43%	89,320
Jun 9, 2026	11.55	11.58	11.42	11.51	11.51	0.26%	65,286
Jun 8, 2026	11.65	11.73	11.47	11.48	11.48	-1.54%	105,553
Jun 5, 2026	11.56	11.74	11.56	11.66	11.66	1.13%	138,616
Jun 4, 2026	11.46	11.64	11.46	11.53	11.53	1.41%	90,638
Jun 3, 2026	11.40	11.48	11.35	11.37	11.37	-0.61%	96,230
Jun 2, 2026	11.44	11.51	11.34	11.44	11.44	-0.44%	72,251
Jun 1, 2026	11.64	11.65	11.43	11.49	11.49	-1.96%	127,050
May 29, 2026	11.67	11.74	11.62	11.72	11.72	0.09%	64,635
May 28, 2026	11.76	11.77	11.67	11.71	11.71	-0.34%	82,919
May 27, 2026	11.64	11.88	11.63	11.75	11.75	1.38%	138,305
May 26, 2026	11.63	11.63	11.50	11.59	11.59	-0.94%	70,392
May 25, 2026	11.65	11.75	11.54	11.70	11.70	0.69%	44,016
May 22, 2026	11.62	11.72	11.56	11.62	11.62	-0.26%	266,647
May 21, 2026	11.58	11.65	11.48	11.65	11.65	0.78%	102,059
May 20, 2026	11.51	11.66	11.51	11.56	11.56	0.35%	85,618
May 19, 2026	11.30	11.64	11.30	11.52	11.52	1.50%	77,304
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	-1.52%	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