Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	16.660	16.800	16.660	16.770	13.815	15,976
2023-11-28	16.600	16.630	16.550	16.580	13.658	3,505
2023-11-27	16.610	16.610	16.550	16.590	13.666	4,111
2023-11-24	16.590	16.700	16.550	16.700	13.757	4,760
2023-11-23	16.520	16.520	16.480	16.480	13.576	8,635
2023-11-22	16.590	16.640	16.520	16.590	13.666	8,079
2023-11-21	16.400	16.560	16.400	16.520	13.609	88,740
2023-11-20	16.090	16.350	16.090	16.280	13.411	169,982
2023-11-17	16.090	16.100	16.030	16.070	13.238	11,987
2023-11-16	16.060	16.100	15.970	16.040	13.213	16,136
2023-11-15	15.990	16.020	15.920	16.010	13.189	16,314
2023-11-14	15.950	15.980	15.870	15.900	13.098	4,717
2023-11-13	15.870	16.300	15.730	15.800	13.016	7,215
2023-11-10	15.850	15.890	15.730	15.870	13.073	4,895
2023-11-09	15.910	15.970	15.780	15.830	13.040	13,217
2023-11-08	16.020	16.020	15.830	15.900	13.098	34,004
2023-11-07	15.880	16.000	15.880	15.970	13.156	71,958
2023-11-06	16.000	16.000	15.800	15.800	13.016	4,453
2023-11-03	15.970	16.120	15.970	16.020	13.197	62,988
2023-11-02	15.770	15.970	15.750	15.970	13.156	6,994
2023-11-01	15.670	15.750	15.660	15.750	12.974	41,334
2023-10-31	15.500	15.600	15.450	15.590	12.843	10,268
2023-10-30	15.280	15.430	15.240	15.390	12.678	14,063
2023-10-27	15.260	15.260	14.830	14.830	12.217	14,456
2023-10-26	15.020	15.400	15.020	15.290	12.596	16,337
2023-10-25	15.300	15.330	14.920	14.940	12.307	12,983
2023-10-24	14.770	15.290	14.770	15.240	12.554	65,655
2023-10-23	13.940	14.020	13.930	13.950	11.492	3,867
2023-10-20	14.110	14.260	14.010	14.010	11.541	24,029
2023-10-19	13.960	14.190	13.960	14.040	11.566	37,787
2023-10-18	13.920	13.960	13.780	13.780	11.352	5,975
2023-10-17	13.930	13.990	13.870	13.990	11.525	6,006
2023-10-16	13.680	13.900	13.660	13.890	11.442	10,680
2023-10-13	13.750	13.850	13.660	13.660	11.253	5,081
2023-10-12	13.990	13.990	13.630	13.740	11.319	50,084
2023-10-11	14.150	14.150	13.980	13.980	11.516	55,244
2023-10-10	14.050	14.110	13.950	14.110	11.623	18,562
2023-10-06	13.780	13.780	13.450	13.720	11.302	17,370
2023-10-05	14.010	14.160	14.000	14.160	11.420	7,140
2023-10-04	14.130	14.130	13.970	14.030	11.315	7,250
2023-10-03	14.120	14.230	14.080	14.190	11.444	4,399
2023-10-02	14.400	14.400	14.120	14.130	11.396	32,688
2023-09-29	14.510	14.510	14.420	14.430	11.638	13,056
2023-09-28	14.430	14.500	14.430	14.480	11.678	7,888
2023-09-27	14.670	14.670	14.380	14.400	11.614	10,298
2023-09-26	14.630	14.730	14.630	14.670	11.831	19,232
2023-09-25	14.790	14.790	14.650	14.760	11.904	23,399
2023-09-22	14.830	14.880	14.690	14.820	11.952	6,072
2023-09-21	14.870	15.020	14.800	14.810	11.944	17,408
2023-09-20	15.060	15.070	14.930	14.930	12.041	8,585
2023-09-19	14.970	14.970	14.810	14.840	11.968	34,322
2023-09-18	15.010	15.040	14.920	14.920	12.033	14,457
2023-09-15	15.110	15.130	15.000	15.100	12.178	9,541
2023-09-14	15.200	15.250	15.110	15.140	12.210	31,357
2023-09-13	15.260	15.260	14.950	15.090	12.170	10,906
2023-09-12	15.150	15.190	15.090	15.150	12.218	12,873
2023-09-11	15.060	15.130	15.060	15.090	12.170	16,939
2023-09-08	15.080	15.080	14.800	14.870	11.993	17,891
2023-09-07	15.270	15.360	15.030	15.050	12.138	4,498
2023-09-06	15.150	15.280	15.150	15.230	12.283	7,083

← NewerPage 13 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.