Verizon CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	18.960	18.960	18.560	18.560	18.560	2,200
2026-10-14	18.120	18.550	18.120	18.550	18.550	9,100
2026-10-13	18.010	18.250	18.000	18.190	18.190	7,500
2026-10-09	18.020	18.130	17.260	17.360	17.360	5,200
2026-10-08	19.200	19.450	19.200	19.450	19.154	1,900
2026-10-07	19.480	19.480	19.250	19.250	18.957	1,300
2026-10-06	19.190	19.190	19.020	19.020	18.731	4,100
2026-10-05	19.190	19.190	19.090	19.180	18.888	3,100
2026-10-02	19.330	19.330	19.230	19.230	18.938	500
2026-10-01	19.200	19.320	19.200	19.320	19.026	3,300
2026-09-30	19.330	19.350	19.280	19.280	18.987	2,300
2026-09-29	19.560	19.560	19.370	19.370	19.075	400
2026-09-28	19.540	19.550	19.530	19.530	19.233	3,100
2026-09-24	19.810	19.930	19.810	19.840	19.538	2,700
2026-09-23	19.420	19.610	19.420	19.530	19.233	2,100
2026-09-22	19.760	19.760	19.480	19.510	19.213	1,300
2026-09-21	20.150	20.150	20.150	20.150	19.844	100
2026-09-18	20.190	20.190	20.180	20.180	19.873	800
2026-09-17	20.570	20.580	20.350	20.350	20.041	4,500
2026-09-16	21.470	21.470	21.200	21.200	20.878	2,000
2026-09-15	21.570	21.600	21.570	21.600	21.272	300
2026-09-14	21.490	21.540	21.400	21.540	21.212	529
2026-09-11	21.330	21.330	21.330	21.330	21.006	1,000
2026-09-10	21.180	21.180	20.970	20.970	20.651	1,000
2026-09-09	20.830	20.830	20.660	20.760	20.444	4,400
2026-09-08	21.230	21.230	21.060	21.160	20.838	1,300
2026-09-04	21.160	21.160	21.160	21.160	20.838	800
2026-09-03	21.170	21.310	21.170	21.300	20.976	136,693
2026-09-02	21.220	21.220	21.150	21.150	20.828	200
2026-09-01	21.170	21.210	21.150	21.150	20.828	1,900
2026-08-31	21.070	21.130	21.070	21.130	20.809	1,018
2026-08-28	21.040	21.040	21.040	21.040	20.720	1,000
2026-08-27	20.800	20.890	20.800	20.890	20.572	400
2026-08-26	21.310	21.310	21.140	21.140	20.819	1,100
2026-08-25	21.100	21.120	21.100	21.120	20.799	10,900
2026-08-24	20.980	21.080	20.930	21.080	20.759	800
2026-08-21	20.720	20.720	20.720	20.720	20.405	300
2026-08-20	20.710	20.710	20.710	20.710	20.395	300
2026-08-19	20.760	20.800	20.580	20.710	20.395	2,895
2026-08-18	20.540	20.540	20.380	20.380	20.070	4,600
2026-08-17	20.240	20.240	20.240	20.240	19.932	100
2026-08-14	20.340	20.340	20.340	20.340	20.031	100
2026-08-12	19.650	19.740	19.650	19.740	19.440	200
2026-08-11	19.870	19.890	19.870	19.890	19.588	300
2026-08-10	19.610	19.790	19.610	19.790	19.489	500
2026-08-07	19.530	19.690	19.530	19.690	19.391	800
2026-08-06	19.640	19.700	19.640	19.700	19.400	300
2026-08-05	19.640	19.710	18.980	19.440	19.144	5,200
2026-08-04	19.590	19.730	19.590	19.730	19.430	1,700
2026-07-31	19.690	19.690	19.690	19.690	19.391	100
2026-07-30	19.350	19.450	19.350	19.450	19.154	600
2026-07-29	20.200	20.200	19.750	19.870	19.568	400
2026-07-28	20.490	20.540	20.400	20.400	20.090	600
2026-07-27	19.820	19.970	19.800	19.880	19.578	1,600
2026-07-24	18.560	19.410	18.560	19.410	19.115	1,300
2026-07-23	18.650	18.650	18.480	18.480	18.199	5,000
2026-07-22	18.430	18.430	18.430	18.430	18.150	700
2026-07-21	18.430	18.430	18.430	18.430	18.150	700
2026-07-20	18.430	18.430	18.430	18.430	18.150	1,100
2026-07-17	18.850	18.850	18.250	18.430	18.150	5,879

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.2958 USD
2026-07-10	0.2974 USD
2026-04-10	0.2939 USD
2026-01-12	0.2854 USD
2025-10-10	0.2950 USD
2025-07-10	0.2914 USD
2025-04-10	0.2851 USD
2025-01-10	0.2961 USD
2024-10-10	0.3008 USD
2024-07-10	0.2951 USD
2024-04-09	0.2952 USD
2024-01-09	0.2935 USD
2023-10-06	0.2970 USD
2023-07-07	0.2897 USD
2023-04-06	0.2907 USD
2023-01-09	0.2894 USD
2022-10-06	0.2912 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.