Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	17.510	17.520	17.300	17.370	14.786	52,725
2024-05-22	17.600	17.710	17.490	17.570	14.956	12,831
2024-05-21	17.620	17.620	17.320	17.480	14.879	18,459
2024-05-17	17.730	17.750	17.600	17.710	15.075	12,647
2024-05-16	17.850	17.860	17.740	17.800	15.152	14,316
2024-05-15	17.950	18.020	17.860	17.870	15.211	114,141
2024-05-14	17.960	17.960	17.850	17.860	15.203	1,812
2024-05-13	17.850	17.910	17.780	17.890	15.228	24,143
2024-05-10	17.550	17.840	17.530	17.810	15.160	16,367
2024-05-09	17.430	17.550	17.430	17.550	14.939	33,592
2024-05-08	17.340	17.430	17.250	17.430	14.837	28,344
2024-05-07	17.400	17.400	17.260	17.350	14.769	29,713
2024-05-06	17.300	17.380	17.250	17.380	14.794	25,427
2024-05-03	17.170	17.190	17.120	17.170	14.615	4,840
2024-05-02	17.390	17.390	17.110	17.180	14.624	4,809
2024-05-01	17.360	17.440	17.280	17.310	14.735	6,402
2024-04-30	17.470	17.520	17.420	17.440	14.845	12,766
2024-04-29	17.530	18.000	17.530	17.700	15.067	15,595
2024-04-26	17.290	17.630	17.160	17.540	14.930	12,953
2024-04-25	17.230	17.530	17.230	17.340	14.760	18,192
2024-04-24	17.470	17.470	17.200	17.450	14.854	6,764
2024-04-23	17.130	17.610	17.130	17.530	14.922	38,867
2024-04-22	18.330	18.360	17.040	17.040	14.505	256,079
2024-04-19	17.630	17.920	17.630	17.880	15.220	26,078
2024-04-18	17.630	17.720	17.550	17.710	15.075	26,812
2024-04-17	17.560	17.630	17.460	17.590	14.973	7,855
2024-04-16	17.700	17.720	17.500	17.580	14.964	11,435
2024-04-15	17.660	17.780	17.590	17.740	15.101	23,260
2024-04-12	17.720	17.750	17.550	17.560	14.947	29,152
2024-04-11	17.810	17.860	17.710	17.720	15.084	20,901
2024-04-10	17.920	17.940	17.700	17.940	15.271	10,694
2024-04-09	18.140	18.160	17.930	18.070	15.382	16,391
2024-04-08	18.580	18.580	18.450	18.450	15.454	23,152
2024-04-05	18.670	18.710	18.460	18.640	15.613	15,581
2024-04-04	18.950	19.130	18.760	18.780	15.730	18,993
2024-04-03	18.840	18.950	18.820	18.950	15.873	22,186
2024-04-02	18.720	18.830	18.690	18.830	15.772	67,971
2024-04-01	18.540	18.710	18.390	18.710	15.672	18,467
2024-03-28	18.440	18.610	18.420	18.560	15.546	32,630
2024-03-27	18.150	18.460	18.150	18.380	15.395	45,638
2024-03-26	18.040	18.120	18.010	18.080	15.144	34,140
2024-03-25	17.970	18.080	17.920	18.080	15.144	22,941
2024-03-22	18.000	18.000	17.700	17.860	14.960	64,341
2024-03-21	17.710	17.950	17.700	17.920	15.010	47,841
2024-03-20	17.660	17.800	17.630	17.740	14.859	28,418
2024-03-19	17.640	17.700	17.620	17.680	14.809	8,510
2024-03-18	17.430	17.670	17.380	17.670	14.800	21,591
2024-03-15	17.520	17.610	17.350	17.470	14.633	21,066
2024-03-14	17.860	17.860	17.470	17.590	14.733	27,878
2024-03-13	17.800	17.870	17.780	17.820	14.926	13,239
2024-03-12	17.770	17.770	17.720	17.760	14.876	3,573
2024-03-11	17.460	17.770	17.460	17.730	14.851	20,318
2024-03-08	17.490	17.600	17.410	17.460	14.625	122,366
2024-03-07	17.720	17.780	17.440	17.500	14.658	43,857
2024-03-06	17.810	17.830	17.630	17.670	14.800	44,644
2024-03-05	17.840	18.050	17.670	17.870	14.968	50,020
2024-03-04	17.650	17.840	17.510	17.840	14.943	15,793
2024-03-01	17.640	17.800	17.640	17.790	14.901	12,369
2024-02-29	17.740	17.790	17.630	17.720	14.842	21,760
2024-02-28	17.690	17.730	17.660	17.730	14.851	9,783

← NewerPage 11 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.