Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.550	17.690	17.450	17.690	14.817	10,934
2024-02-26	17.930	17.930	17.450	17.570	14.717	34,839
2024-02-23	18.060	18.170	17.980	18.020	15.094	11,416
2024-02-22	18.040	18.040	17.820	18.000	15.077	92,991
2024-02-21	17.940	18.150	17.940	18.150	15.202	7,425
2024-02-20	17.920	18.100	17.890	17.900	14.993	40,883
2024-02-16	17.850	18.000	17.650	17.930	15.018	16,760
2024-02-15	17.870	17.990	17.870	17.990	15.068	111,397
2024-02-14	17.870	17.920	17.760	17.790	14.901	4,776
2024-02-13	17.830	17.830	17.600	17.780	14.893	21,973
2024-02-12	17.600	17.770	17.600	17.770	14.884	12,573
2024-02-09	17.720	17.730	17.380	17.550	14.700	36,149
2024-02-08	17.900	17.900	17.460	17.680	14.809	31,958
2024-02-07	18.160	18.160	17.880	17.910	15.001	24,404
2024-02-06	18.360	18.360	18.140	18.160	15.211	4,854
2024-02-05	18.420	18.420	18.280	18.320	15.345	8,540
2024-02-02	18.620	18.770	18.560	18.660	15.630	3,650
2024-02-01	18.810	18.940	18.630	18.830	15.772	16,498
2024-01-31	18.660	18.880	18.660	18.800	15.747	9,673
2024-01-30	18.520	18.850	18.520	18.830	15.772	32,890
2024-01-29	18.770	18.770	18.470	18.610	15.588	8,407
2024-01-26	18.780	18.790	18.670	18.790	15.739	41,372
2024-01-25	18.320	18.750	18.320	18.750	15.705	5,262
2024-01-24	18.670	18.670	18.260	18.260	15.295	28,038
2024-01-23	18.140	18.700	18.010	18.690	15.655	58,373
2024-01-22	17.440	17.580	17.440	17.550	14.700	15,992
2024-01-19	17.220	17.450	17.220	17.440	14.608	17,440
2024-01-18	17.150	17.260	17.110	17.250	14.449	3,140
2024-01-17	17.230	17.400	17.150	17.230	14.432	10,911
2024-01-16	17.140	17.440	17.140	17.430	14.599	11,439
2024-01-15	17.330	17.330	16.870	17.240	14.440	14,227
2024-01-12	16.850	17.120	16.850	17.080	14.306	18,745
2024-01-11	17.240	17.240	16.640	16.730	14.013	23,668
2024-01-10	17.270	17.330	17.140	17.330	14.516	13,487
2024-01-09	17.200	17.340	17.200	17.300	14.491	12,434
2024-01-08	17.840	17.840	17.490	17.780	14.647	69,359
2024-01-05	17.500	17.880	17.440	17.830	14.688	65,112
2024-01-04	17.640	17.640	17.470	17.470	14.391	22,002
2024-01-03	17.590	17.610	17.340	17.370	14.309	37,582
2024-01-02	16.900	17.250	16.900	17.230	14.194	39,623
2023-12-29	16.600	16.740	16.600	16.720	13.773	15,390
2023-12-28	16.510	16.690	16.510	16.640	13.708	16,161
2023-12-27	16.600	16.600	16.500	16.550	13.633	25,408
2023-12-22	16.720	16.750	16.610	16.640	13.708	13,731
2023-12-21	16.580	16.590	16.500	16.560	13.642	92,597
2023-12-20	16.650	16.700	16.560	16.580	13.658	8,712
2023-12-19	16.640	16.740	16.620	16.670	13.732	13,546
2023-12-18	16.550	16.730	16.540	16.710	13.765	5,015
2023-12-15	16.750	16.750	16.490	16.610	13.683	59,549
2023-12-14	16.480	16.850	16.480	16.800	13.839	14,456
2023-12-13	16.350	16.410	16.180	16.370	13.485	13,752
2023-12-12	16.650	16.650	16.490	16.560	13.642	15,156
2023-12-11	16.930	16.990	16.650	16.730	13.782	7,993
2023-12-08	17.170	17.170	16.860	16.980	13.988	14,676
2023-12-07	17.170	17.170	17.080	17.120	14.103	2,205
2023-12-06	17.000	17.160	16.950	17.090	14.078	12,297
2023-12-05	17.030	17.080	16.970	17.070	14.062	6,439
2023-12-04	17.090	17.090	16.860	16.890	13.914	5,195
2023-12-01	17.030	17.100	17.000	17.100	14.087	10,320
2023-11-30	16.840	17.030	16.840	17.030	14.029	128,276

← NewerPage 12 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.