Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15.510	15.510	15.270	15.270	12.315	7,015
2023-09-01	15.630	15.630	15.540	15.540	12.533	15,303
2023-08-31	15.450	15.610	15.450	15.600	12.581	13,477
2023-08-30	15.550	15.560	15.410	15.440	12.452	6,780
2023-08-29	15.110	15.450	15.110	15.420	12.436	47,594
2023-08-28	14.900	14.940	14.810	14.930	12.041	19,413
2023-08-25	14.910	14.910	14.760	14.830	11.960	12,424
2023-08-24	14.760	14.940	14.760	14.880	12.001	9,859
2023-08-23	14.820	14.820	14.780	14.780	11.920	3,598
2023-08-22	14.730	14.820	14.670	14.820	11.952	9,327
2023-08-21	14.760	14.760	14.600	14.690	11.847	18,654
2023-08-18	14.680	14.840	14.680	14.780	11.920	13,705
2023-08-17	14.830	14.830	14.640	14.760	11.904	17,360
2023-08-16	14.920	14.920	14.790	14.820	11.952	3,394
2023-08-15	14.890	14.910	14.800	14.810	11.944	10,638
2023-08-14	14.840	14.960	14.780	14.950	12.057	17,283
2023-08-11	14.670	14.880	14.670	14.880	12.001	15,999
2023-08-10	14.670	14.770	14.670	14.720	11.872	6,474
2023-08-09	14.500	14.590	14.440	14.550	11.735	13,637
2023-08-08	14.460	14.600	14.440	14.500	11.694	14,171
2023-08-04	14.680	14.720	14.490	14.490	11.686	2,824
2023-08-03	14.750	14.790	14.570	14.750	11.896	7,644
2023-08-02	14.900	14.970	14.810	14.820	11.952	21,961
2023-08-01	15.250	15.250	14.870	14.920	12.033	14,366
2023-07-31	15.140	15.180	15.080	15.120	12.194	12,710
2023-07-28	15.090	15.260	15.090	15.170	12.235	8,274
2023-07-27	15.330	15.420	14.960	14.960	12.065	8,656
2023-07-26	15.070	15.380	15.070	15.320	12.356	10,172
2023-07-25	15.510	15.510	15.040	15.260	12.307	95,084
2023-07-24	15.140	15.410	15.060	15.160	12.226	56,150
2023-07-21	14.980	15.110	14.900	15.110	12.186	13,193
2023-07-20	15.100	15.130	14.980	14.980	12.081	6,469
2023-07-19	15.010	15.220	14.810	15.150	12.218	30,405
2023-07-18	14.290	14.780	14.270	14.400	11.614	47,570
2023-07-17	15.020	15.020	13.970	14.050	11.331	63,093
2023-07-14	15.320	15.330	15.140	15.140	12.210	13,319
2023-07-13	15.520	15.520	15.360	15.450	12.460	30,624
2023-07-12	15.660	15.670	15.500	15.550	12.541	5,727
2023-07-11	15.700	15.700	15.500	15.590	12.573	11,632
2023-07-10	16.040	16.040	15.610	15.660	12.630	18,960
2023-07-07	16.080	16.210	16.010	16.020	12.920	3,953
2023-07-06	16.730	16.730	16.570	16.570	13.130	408
2023-07-05	16.650	16.790	16.650	16.730	13.257	2,949
2023-07-04	16.350	16.810	16.350	16.810	13.320	1,434
2023-06-30	16.550	16.610	16.470	16.610	13.162	10,553
2023-06-29	16.450	16.500	16.360	16.500	13.075	9,598
2023-06-28	16.300	16.400	16.180	16.400	12.995	7,003
2023-06-27	16.240	16.340	16.240	16.290	12.908	5,626
2023-06-26	15.970	16.080	15.970	16.040	12.710	2,274
2023-06-23	16.070	16.070	15.860	15.860	12.567	7,061
2023-06-22	15.980	16.000	15.890	15.990	12.670	5,354
2023-06-21	15.980	16.000	15.940	15.980	12.662	6,420
2023-06-20	16.100	16.260	16.010	16.010	12.686	11,617
2023-06-19	16.490	16.490	16.010	16.010	12.686	3,327
2023-06-16	16.370	16.370	16.140	16.280	12.900	24,732
2023-06-15	16.000	16.250	16.000	16.250	12.876	25,272
2023-06-14	15.860	16.030	15.860	15.950	12.639	9,010
2023-06-13	15.940	15.960	15.830	15.830	12.544	9,814
2023-06-12	15.950	15.950	15.830	15.910	12.607	3,692
2023-06-09	15.790	15.880	15.790	15.850	12.559	15,089

← NewerPage 14 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.