TSX:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.24	12.24	12.24	12.24	-	1.58%	-
Apr 27, 2026	12.14	12.28	12.05	12.05	12.05	-0.66%	155,682
Apr 24, 2026	12.00	12.26	11.98	12.13	12.13	1.25%	193,272
Apr 23, 2026	12.02	12.06	11.86	11.98	11.98	-0.50%	112,965
Apr 22, 2026	12.29	12.29	12.03	12.04	12.04	-2.03%	697,251
Apr 21, 2026	12.45	12.45	12.24	12.29	12.29	-0.73%	161,869
Apr 20, 2026	12.44	12.50	12.38	12.38	12.38	-0.08%	82,173
Apr 17, 2026	12.30	12.44	12.22	12.39	12.39	1.23%	222,017
Apr 16, 2026	12.27	12.33	12.22	12.24	12.24	0.08%	84,294
Apr 15, 2026	12.25	12.28	12.14	12.23	12.23	0.25%	223,393
Apr 14, 2026	12.27	12.27	12.18	12.20	12.20	-0.57%	144,616
Apr 13, 2026	12.11	12.38	12.02	12.27	12.27	1.24%	317,666
Apr 10, 2026	12.25	12.26	12.05	12.12	12.12	-0.98%	163,214
Apr 9, 2026	12.35	12.37	12.24	12.24	12.24	-1.05%	58,373
Apr 8, 2026	12.33	12.37	12.15	12.37	12.37	1.31%	89,218
Apr 7, 2026	12.51	12.51	12.07	12.21	12.21	-2.71%	416,964
Apr 6, 2026	12.74	12.74	12.53	12.55	12.55	-1.65%	59,091
Apr 2, 2026	12.84	12.92	12.72	12.76	12.76	-0.70%	56,762
Apr 1, 2026	12.68	12.89	12.63	12.85	12.85	1.90%	323,243
Mar 31, 2026	12.52	12.72	12.50	12.61	12.61	1.04%	103,767
Mar 30, 2026	12.27	12.51	12.24	12.48	12.48	2.80%	108,404
Mar 27, 2026	12.49	12.49	12.14	12.14	12.14	-2.02%	125,908
Mar 26, 2026	12.33	12.50	12.32	12.39	12.39	0.98%	67,801
Mar 25, 2026	12.20	12.38	12.19	12.27	12.27	0.90%	44,529
Mar 24, 2026	12.02	12.20	11.92	12.16	12.16	1.00%	71,905
Mar 23, 2026	12.12	12.20	12.00	12.04	12.04	-0.74%	80,025
Mar 20, 2026	12.30	12.36	12.04	12.13	12.13	-2.49%	64,986
Mar 19, 2026	12.24	12.47	12.24	12.44	12.44	1.22%	73,065
Mar 18, 2026	12.28	12.32	12.10	12.29	12.29	-0.57%	47,142
Mar 17, 2026	12.08	12.49	12.08	12.36	12.36	3.26%	123,190
Mar 16, 2026	11.98	12.08	11.94	11.97	11.97	-	21,387
Mar 13, 2026	12.13	12.28	11.97	11.97	11.97	-0.99%	61,585
Mar 12, 2026	12.29	12.29	12.00	12.09	12.09	-1.71%	49,281
Mar 11, 2026	12.20	12.32	12.17	12.30	12.30	0.65%	44,602
Mar 10, 2026	12.09	12.28	11.96	12.22	12.22	1.41%	50,106
Mar 9, 2026	12.05	12.19	11.88	12.05	12.05	-0.90%	41,618
Mar 6, 2026	11.90	12.20	11.83	12.16	12.16	1.25%	61,718
Mar 5, 2026	11.93	12.03	11.82	12.01	12.01	-	53,726
Mar 4, 2026	12.09	12.09	11.89	12.01	12.01	0.25%	62,765
Mar 3, 2026	12.05	12.08	11.88	11.98	11.98	-2.52%	161,646
Mar 2, 2026	12.48	12.48	12.25	12.29	12.29	-1.36%	82,835
Feb 27, 2026	12.26	12.46	12.24	12.46	12.46	1.63%	92,153
Feb 26, 2026	12.28	12.29	12.14	12.26	12.26	-	47,712
Feb 25, 2026	12.19	12.28	12.07	12.26	12.26	-	74,081
Feb 24, 2026	12.24	12.36	12.23	12.26	12.26	0.41%	76,504
Feb 23, 2026	11.96	12.22	11.96	12.21	12.21	1.24%	401,781
Feb 20, 2026	12.04	12.06	11.90	12.06	12.06	-0.58%	90,059
Feb 19, 2026	12.36	12.36	12.00	12.13	12.13	-1.78%	56,341
Feb 18, 2026	12.43	12.43	12.28	12.35	12.35	-	15,047
Feb 17, 2026	12.58	12.58	12.29	12.35	12.35	-0.80%	47,222