Pfizer Inc. (NEO:PFE)
Canada
· Delayed Price · Currency is CAD 11.78
+0.15 (1.29%)
At close: Dec 5, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.68 | 11.82 | 11.63 | 11.78 | 11.78 | 1.29% | 130,683 |
| Dec 4, 2025 | 11.64 | 11.65 | 11.50 | 11.63 | 11.63 | 0.35% | 51,047 |
| Dec 3, 2025 | 11.42 | 11.72 | 11.42 | 11.59 | 11.59 | 1.53% | 137,579 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.36 | 11.42 | 11.42 | -0.57% | 48,323 |
| Dec 1, 2025 | 11.63 | 11.76 | 11.44 | 11.48 | 11.48 | -1.88% | 105,774 |
| Nov 28, 2025 | 11.68 | 11.72 | 11.65 | 11.70 | 11.70 | 0.86% | 75,123 |
| Nov 27, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | -0.60% | 20,782 |
| Nov 26, 2025 | 11.69 | 11.70 | 11.61 | 11.67 | 11.67 | 0.09% | 41,999 |
| Nov 25, 2025 | 11.54 | 11.76 | 11.53 | 11.66 | 11.66 | 1.75% | 84,235 |
| Nov 24, 2025 | 11.42 | 11.55 | 11.36 | 11.46 | 11.46 | 1.06% | 99,603 |
| Nov 21, 2025 | 11.14 | 11.57 | 11.14 | 11.34 | 11.34 | 2.25% | 197,616 |
| Nov 20, 2025 | 11.32 | 11.32 | 11.03 | 11.09 | 11.09 | -1.95% | 180,289 |
| Nov 19, 2025 | 11.56 | 11.58 | 11.23 | 11.31 | 11.31 | -2.16% | 82,951 |
| Nov 18, 2025 | 11.40 | 11.58 | 11.36 | 11.56 | 11.56 | 1.58% | 87,741 |
| Nov 17, 2025 | 11.44 | 11.58 | 11.35 | 11.38 | 11.38 | - | 110,132 |
| Nov 14, 2025 | 11.60 | 11.68 | 11.35 | 11.38 | 11.38 | -2.65% | 130,286 |
| Nov 13, 2025 | 11.80 | 12.00 | 11.66 | 11.69 | 11.69 | -0.43% | 181,128 |
| Nov 12, 2025 | 11.57 | 11.77 | 11.48 | 11.74 | 11.74 | 1.29% | 164,949 |
| Nov 11, 2025 | 11.12 | 11.59 | 11.12 | 11.59 | 11.59 | 4.51% | 267,934 |
| Nov 10, 2025 | 11.23 | 11.29 | 10.87 | 11.09 | 11.09 | -0.27% | 383,182 |
| Nov 7, 2025 | 11.04 | 11.16 | 10.97 | 11.12 | 11.12 | -1.94% | 160,639 |
| Nov 6, 2025 | 11.28 | 11.40 | 11.15 | 11.34 | 11.34 | 1.07% | 232,520 |
| Nov 5, 2025 | 11.12 | 11.22 | 10.99 | 11.22 | 11.22 | 1.26% | 366,322 |
| Nov 4, 2025 | 11.11 | 11.44 | 11.01 | 11.08 | 11.08 | -1.25% | 950,284 |
| Nov 3, 2025 | 11.24 | 11.24 | 11.10 | 11.22 | 11.22 | -0.09% | 178,324 |
| Oct 31, 2025 | 11.04 | 11.24 | 11.00 | 11.23 | 11.23 | 1.63% | 74,910 |
| Oct 30, 2025 | 11.00 | 11.21 | 10.97 | 11.05 | 11.05 | -0.09% | 123,589 |
| Oct 29, 2025 | 11.20 | 11.20 | 11.03 | 11.06 | 11.06 | -0.98% | 117,560 |
| Oct 28, 2025 | 11.22 | 11.27 | 11.10 | 11.17 | 11.17 | -0.80% | 176,868 |
| Oct 27, 2025 | 11.27 | 11.27 | 11.21 | 11.26 | 11.26 | -0.09% | 82,420 |
| Oct 24, 2025 | 11.25 | 11.29 | 11.22 | 11.27 | 11.27 | 0.45% | 77,457 |
| Oct 23, 2025 | 11.26 | 11.27 | 11.17 | 11.22 | 11.22 | -0.36% | 84,396 |
| Oct 22, 2025 | 11.30 | 11.34 | 11.19 | 11.26 | 11.26 | -0.53% | 83,614 |
| Oct 21, 2025 | 11.27 | 11.34 | 11.20 | 11.32 | 11.32 | 0.71% | 106,170 |
| Oct 20, 2025 | 11.22 | 11.25 | 11.17 | 11.24 | 11.24 | 0.63% | 66,790 |
| Oct 17, 2025 | 11.03 | 11.17 | 11.01 | 11.17 | 11.17 | 1.09% | 38,861 |
| Oct 16, 2025 | 11.13 | 11.18 | 11.03 | 11.05 | 11.05 | -0.72% | 46,872 |
| Oct 15, 2025 | 11.17 | 11.18 | 11.03 | 11.13 | 11.13 | -0.36% | 96,802 |
| Oct 14, 2025 | 11.25 | 11.28 | 11.15 | 11.17 | 11.17 | -1.06% | 161,694 |
| Oct 10, 2025 | 11.47 | 11.55 | 11.23 | 11.29 | 11.29 | -1.91% | 185,542 |
| Oct 9, 2025 | 11.68 | 11.79 | 11.49 | 11.51 | 11.51 | -1.62% | 146,066 |
| Oct 8, 2025 | 12.00 | 12.05 | 11.68 | 11.70 | 11.70 | -2.26% | 109,924 |
| Oct 7, 2025 | 12.07 | 12.10 | 11.89 | 11.97 | 11.97 | -0.75% | 117,972 |
| Oct 6, 2025 | 12.45 | 12.45 | 12.03 | 12.06 | 12.06 | -3.29% | 201,739 |
| Oct 3, 2025 | 12.34 | 12.59 | 12.34 | 12.47 | 12.47 | 1.05% | 286,043 |
| Oct 2, 2025 | 12.40 | 12.50 | 12.12 | 12.34 | 12.34 | -0.24% | 194,615 |
| Oct 1, 2025 | 11.78 | 12.48 | 11.66 | 12.37 | 12.37 | 6.82% | 410,544 |
| Sep 30, 2025 | 10.89 | 11.67 | 10.85 | 11.58 | 11.58 | 6.63% | 474,393 |
| Sep 29, 2025 | 10.80 | 10.87 | 10.78 | 10.86 | 10.86 | 0.28% | 58,956 |
| Sep 26, 2025 | 10.86 | 10.86 | 10.77 | 10.83 | 10.83 | 0.65% | 36,617 |
| Sep 25, 2025 | 10.99 | 10.99 | 10.76 | 10.76 | 10.76 | -1.91% | 169,761 |
| Sep 24, 2025 | 11.06 | 11.06 | 10.94 | 10.97 | 10.97 | -0.45% | 42,647 |
| Sep 23, 2025 | 11.04 | 11.10 | 10.97 | 11.02 | 11.02 | 0.46% | 98,057 |
| Sep 22, 2025 | 11.03 | 11.29 | 10.97 | 10.97 | 10.97 | 0.18% | 239,804 |
| Sep 19, 2025 | 11.05 | 11.05 | 10.87 | 10.95 | 10.95 | -0.64% | 61,229 |
| Sep 18, 2025 | 10.96 | 11.05 | 10.93 | 11.02 | 11.02 | 0.55% | 54,059 |
| Sep 17, 2025 | 10.87 | 11.10 | 10.87 | 10.96 | 10.96 | 0.55% | 73,812 |
| Sep 16, 2025 | 10.88 | 11.01 | 10.88 | 10.90 | 10.90 | -0.46% | 40,965 |
| Sep 15, 2025 | 10.90 | 10.98 | 10.80 | 10.95 | 10.95 | 0.46% | 83,019 |
| Sep 12, 2025 | 11.35 | 11.35 | 10.88 | 10.90 | 10.90 | -3.71% | 338,690 |
| Sep 11, 2025 | 11.18 | 11.32 | 11.18 | 11.32 | 11.32 | 0.89% | 37,185 |
| Sep 10, 2025 | 11.21 | 11.22 | 11.16 | 11.22 | 11.22 | -0.53% | 50,545 |
| Sep 9, 2025 | 11.20 | 11.29 | 11.20 | 11.28 | 11.28 | 0.71% | 54,651 |
| Sep 8, 2025 | 11.35 | 11.40 | 11.10 | 11.20 | 11.20 | -1.23% | 122,238 |
| Sep 5, 2025 | 11.24 | 11.34 | 11.20 | 11.34 | 11.34 | 1.43% | 82,784 |
| Sep 4, 2025 | 11.32 | 11.32 | 11.12 | 11.18 | 11.18 | -1.06% | 62,891 |
| Sep 3, 2025 | 11.39 | 11.43 | 11.28 | 11.30 | 11.30 | -0.44% | 33,347 |
| Sep 2, 2025 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 0.71% | 40,331 |
| Aug 29, 2025 | 11.21 | 11.34 | 11.20 | 11.27 | 11.27 | 0.27% | 47,078 |
| Aug 28, 2025 | 11.49 | 11.49 | 11.20 | 11.24 | 11.24 | -1.83% | 55,646 |
| Aug 27, 2025 | 11.38 | 11.46 | 11.35 | 11.45 | 11.45 | 0.44% | 28,121 |
| Aug 26, 2025 | 11.45 | 11.52 | 11.36 | 11.40 | 11.40 | -3.47% | 42,526 |
| Aug 22, 2025 | 11.85 | 11.91 | 11.77 | 11.81 | 11.81 | 0.77% | 87,796 |
| Aug 21, 2025 | 11.60 | 11.80 | 11.60 | 11.72 | 11.72 | 1.03% | 45,422 |
| Aug 20, 2025 | 11.62 | 11.72 | 11.57 | 11.60 | 11.60 | 0.35% | 70,159 |
| Aug 19, 2025 | 11.48 | 11.60 | 11.48 | 11.56 | 11.56 | 1.14% | 35,092 |
| Aug 18, 2025 | 11.51 | 11.51 | 11.43 | 11.43 | 11.43 | -0.52% | 47,902 |
| Aug 15, 2025 | 11.48 | 11.54 | 11.42 | 11.49 | 11.49 | 0.35% | 25,242 |
| Aug 14, 2025 | 11.49 | 11.49 | 11.35 | 11.45 | 11.45 | -0.26% | 38,937 |
| Aug 13, 2025 | 11.33 | 11.50 | 11.28 | 11.48 | 11.48 | 2.14% | 84,943 |
| Aug 12, 2025 | 11.25 | 11.28 | 11.19 | 11.24 | 11.24 | 0.09% | 17,632 |
| Aug 11, 2025 | 11.25 | 11.36 | 11.23 | 11.23 | 11.23 | - | 48,694 |
| Aug 8, 2025 | 11.13 | 11.23 | 11.05 | 11.23 | 11.23 | 1.26% | 42,152 |
| Aug 7, 2025 | 11.00 | 11.16 | 10.95 | 11.09 | 11.09 | 1.28% | 63,207 |
| Aug 6, 2025 | 11.28 | 11.28 | 10.91 | 10.95 | 10.95 | -2.93% | 88,048 |
| Aug 5, 2025 | 11.05 | 11.35 | 11.05 | 11.28 | 11.28 | 5.13% | 157,708 |
| Aug 1, 2025 | 10.61 | 10.73 | 10.58 | 10.73 | 10.73 | 0.85% | 57,205 |
| Jul 31, 2025 | 10.82 | 10.88 | 10.59 | 10.64 | 10.64 | -2.39% | 79,854 |
| Jul 30, 2025 | 11.05 | 11.12 | 10.89 | 10.90 | 10.90 | -1.71% | 47,693 |
| Jul 29, 2025 | 11.13 | 11.13 | 10.95 | 11.09 | 11.09 | -0.09% | 87,035 |
| Jul 28, 2025 | 11.31 | 11.31 | 11.07 | 11.10 | 11.10 | -1.86% | 62,726 |
| Jul 25, 2025 | 11.45 | 11.45 | 11.26 | 11.31 | 11.31 | -2.67% | 354,401 |
| Jul 24, 2025 | 11.65 | 11.67 | 11.55 | 11.62 | 11.62 | 0.17% | 44,872 |
| Jul 23, 2025 | 11.56 | 11.68 | 11.56 | 11.60 | 11.60 | 1.05% | 68,382 |
| Jul 22, 2025 | 11.12 | 11.50 | 11.12 | 11.48 | 11.48 | 3.24% | 45,840 |
| Jul 21, 2025 | 11.26 | 11.26 | 11.10 | 11.12 | 11.12 | -0.80% | 54,716 |
| Jul 18, 2025 | 11.30 | 11.32 | 11.17 | 11.21 | 11.21 | -0.27% | 55,160 |
| Jul 17, 2025 | 11.25 | 11.33 | 11.20 | 11.24 | 11.24 | -0.18% | 26,888 |
| Jul 16, 2025 | 11.33 | 11.42 | 11.24 | 11.26 | 11.26 | -0.27% | 31,554 |
| Jul 15, 2025 | 11.65 | 11.65 | 11.25 | 11.29 | 11.29 | -2.84% | 86,909 |