Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	17.890	17.920	17.860	17.910	15.497	22,230
2024-08-16	17.680	17.840	17.670	17.840	15.437	25,311
2024-08-15	17.750	17.750	17.580	17.600	15.229	6,593
2024-08-14	17.930	18.040	17.820	17.990	15.567	4,465
2024-08-13	17.830	17.910	17.760	17.910	15.497	4,365
2024-08-12	17.950	18.000	17.740	17.780	15.385	7,791
2024-08-09	17.660	17.930	17.650	17.910	15.497	2,215
2024-08-08	17.840	17.840	17.730	17.760	15.368	13,736
2024-08-07	17.870	17.880	17.710	17.710	15.324	2,346
2024-08-06	17.750	17.760	17.640	17.690	15.307	5,380
2024-08-02	18.100	18.410	17.810	17.980	15.558	18,971
2024-08-01	17.810	18.090	17.730	17.950	15.532	12,019
2024-07-31	17.620	17.880	17.600	17.850	15.445	6,900
2024-07-30	17.630	17.630	17.540	17.620	15.246	1,930
2024-07-29	17.660	17.660	17.470	17.610	15.238	2,370
2024-07-26	17.560	17.630	17.500	17.610	15.238	3,977
2024-07-25	17.590	17.970	17.580	17.580	15.212	4,502
2024-07-24	17.250	17.500	17.230	17.450	15.099	16,309
2024-07-23	17.090	17.250	17.090	17.130	14.822	12,413
2024-07-22	17.620	17.620	17.060	17.240	14.918	32,236
2024-07-19	18.640	18.640	18.260	18.290	15.826	300
2024-07-18	18.380	18.630	18.340	18.520	16.025	4,793
2024-07-17	18.350	18.520	18.340	18.510	16.016	6,392
2024-07-16	17.930	18.290	17.930	18.250	15.792	9,294
2024-07-15	18.200	18.200	17.920	17.950	15.532	4,126
2024-07-12	18.280	18.280	18.250	18.260	15.800	3,174
2024-07-11	18.000	18.200	18.000	18.200	15.748	4,815
2024-07-10	17.900	18.050	17.900	18.030	15.601	6,167
2024-07-09	18.160	18.380	18.150	18.150	15.450	12,070
2024-07-08	18.150	18.290	18.100	18.250	15.535	8,180
2024-07-05	18.090	18.160	18.020	18.150	15.450	5,379
2024-07-04	18.180	18.180	18.180	18.180	15.475	0
2024-07-03	18.030	18.240	18.030	18.180	15.475	9,561
2024-07-02	18.160	18.190	17.940	18.100	15.407	8,433
2024-06-28	18.050	18.290	18.050	18.160	15.458	19,940
2024-06-27	18.010	18.020	17.860	17.980	15.305	4,340
2024-06-26	18.020	18.090	17.980	18.090	15.399	12,851
2024-06-25	18.220	18.220	18.090	18.100	15.407	449
2024-06-24	17.870	18.140	17.870	18.140	15.441	8,814
2024-06-21	17.690	17.740	17.580	17.740	15.101	11,212
2024-06-20	17.630	17.740	17.630	17.710	15.075	3,025
2024-06-19	17.410	17.700	17.410	17.700	15.067	862
2024-06-18	17.520	17.660	17.510	17.650	15.024	49,967
2024-06-17	17.240	17.410	17.200	17.360	14.777	20,117
2024-06-14	17.340	17.490	17.340	17.460	14.862	20,419
2024-06-13	17.560	17.560	17.400	17.540	14.930	4,617
2024-06-12	17.740	17.740	17.470	17.510	14.905	17,342
2024-06-11	17.760	17.860	17.710	17.790	15.143	18,423
2024-06-10	18.020	18.020	17.780	17.780	15.135	16,244
2024-06-07	18.110	18.160	18.020	18.020	15.339	12,397
2024-06-06	18.140	18.360	18.140	18.200	15.492	11,238
2024-06-05	18.290	18.370	18.140	18.230	15.518	20,001
2024-06-04	17.980	18.300	17.980	18.290	15.569	14,409
2024-06-03	18.130	18.280	18.020	18.040	15.356	87,437
2024-05-31	17.700	18.150	17.700	18.140	15.441	26,784
2024-05-30	17.290	17.790	17.290	17.790	15.143	10,410
2024-05-29	17.250	17.350	17.200	17.250	14.684	11,861
2024-05-28	17.420	17.440	17.310	17.320	14.743	15,908
2024-05-27	17.510	17.510	17.510	17.510	14.905	351
2024-05-24	17.380	17.520	17.380	17.520	14.913	4,911

← NewerPage 10 of 18 · 1,058 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.