TSX:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.23	12.32	12.10	12.23	12.23	0.33%	146,401
Oct 5, 2026	12.29	12.32	12.07	12.19	12.19	-1.38%	128,554
Oct 2, 2026	12.54	12.54	12.21	12.36	12.36	-1.04%	86,907
Oct 1, 2026	12.69	12.69	12.48	12.49	12.49	-1.65%	158,963
Sep 30, 2026	12.73	12.87	12.68	12.70	12.70	-0.47%	70,207
Sep 29, 2026	12.70	12.76	12.57	12.76	12.76	-0.08%	169,764
Sep 28, 2026	12.70	12.83	12.65	12.77	12.77	0.08%	48,711
Sep 25, 2026	12.63	12.76	12.52	12.76	12.76	1.03%	37,170
Sep 24, 2026	12.53	12.83	12.53	12.63	12.63	0.88%	60,482
Sep 23, 2026	12.45	12.52	12.40	12.52	12.52	0.89%	257,359
Sep 22, 2026	12.32	12.43	12.23	12.41	12.41	0.57%	33,974
Sep 21, 2026	12.26	12.42	12.26	12.34	12.34	0.65%	48,667
Sep 18, 2026	12.25	12.27	12.17	12.26	12.26	-0.24%	28,102
Sep 17, 2026	12.30	12.35	12.28	12.29	12.29	0.66%	38,486
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