Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	15.750	15.820	15.680	15.820	12.536	6,933
2023-06-07	15.550	15.730	15.530	15.730	12.464	5,776
2023-06-06	15.410	15.500	15.350	15.500	12.282	4,240
2023-06-05	15.530	15.660	15.400	15.400	12.203	28,510
2023-06-02	15.410	16.490	15.100	15.440	12.235	91,160
2023-06-01	15.880	15.950	15.880	15.950	12.639	1,527
2023-05-31	15.660	15.980	15.660	15.880	12.583	7,430
2023-05-30	15.560	15.630	15.540	15.590	12.353	8,594
2023-05-29	15.800	15.830	15.780	15.780	12.504	1,783
2023-05-26	15.510	15.630	15.500	15.630	12.385	10,643
2023-05-25	15.920	15.920	15.530	15.540	12.314	21,157
2023-05-24	16.080	16.080	16.010	16.010	12.686	73,293
2023-05-23	16.000	16.490	16.000	16.200	12.837	10,967
2023-05-19	16.220	16.220	16.110	16.120	12.773	8,173
2023-05-18	16.100	16.120	15.990	16.120	12.773	8,186
2023-05-17	16.170	16.170	16.140	16.170	12.813	2,258
2023-05-16	16.350	16.410	16.150	16.150	12.797	6,601
2023-05-15	16.660	16.660	16.420	16.420	13.011	15,146
2023-05-12	17.990	17.990	16.500	16.790	13.304	9,481
2023-05-11	16.770	16.810	16.760	16.810	13.320	8,377
2023-05-10	16.900	16.900	16.700	16.820	13.328	24,501
2023-05-09	16.800	16.850	16.780	16.810	13.320	25,766
2023-05-08	16.760	16.920	16.760	16.920	13.407	8,988
2023-05-05	16.670	16.860	16.670	16.860	13.360	5,469
2023-05-04	16.850	16.850	16.670	16.690	13.225	2,207
2023-05-03	16.850	17.050	16.850	17.000	13.471	4,644
2023-05-02	17.160	17.160	16.800	16.840	13.344	11,932
2023-05-01	17.450	17.480	17.300	17.300	13.708	11,379
2023-04-28	17.330	17.370	17.240	17.340	13.740	13,664
2023-04-27	16.680	17.310	16.680	17.310	13.716	14,321
2023-04-26	16.610	16.710	16.480	16.520	13.090	20,048
2023-04-25	16.600	16.700	16.510	16.680	13.217	22,954
2023-04-24	16.690	16.750	16.520	16.590	13.146	8,494
2023-04-21	16.720	16.720	16.640	16.700	13.233	32,731
2023-04-20	16.730	16.760	16.580	16.580	13.138	14,968
2023-04-19	17.380	17.430	17.250	17.250	13.669	8,147
2023-04-18	17.680	17.680	17.430	17.440	13.819	7,318
2023-04-17	17.550	17.650	17.530	17.630	13.970	4,240
2023-04-14	17.560	17.560	17.470	17.540	13.899	7,672
2023-04-13	17.500	17.580	17.500	17.550	13.907	4,607
2023-04-12	17.690	17.690	17.520	17.520	13.883	2,025
2023-04-11	17.650	17.750	17.650	17.690	14.017	8,133
2023-04-10	17.500	17.590	17.450	17.560	13.914	8,508
2023-04-06	17.680	17.680	17.560	17.590	13.938	69,376
2023-04-05	17.750	17.910	17.750	17.910	13.961	52,563
2023-04-04	17.600	17.710	17.600	17.710	13.806	10,872
2023-04-03	17.530	17.690	17.530	17.560	13.689	12,010
2023-03-31	17.310	17.480	17.310	17.420	13.579	43,730
2023-03-30	17.300	17.330	17.240	17.330	13.509	3,756
2023-03-29	17.100	17.230	17.100	17.230	13.431	11,220
2023-03-28	17.100	17.100	17.020	17.030	13.275	5,477
2023-03-27	16.960	17.080	16.950	17.050	13.291	3,721
2023-03-24	16.750	16.880	16.720	16.830	13.120	3,273
2023-03-23	16.700	16.780	16.660	16.750	13.057	34,055
2023-03-22	16.950	16.980	16.750	16.750	13.057	18,582
2023-03-21	16.860	16.890	16.740	16.890	13.166	26,278
2023-03-20	16.490	16.860	16.490	16.730	13.042	29,762
2023-03-17	16.430	16.430	16.200	16.410	12.792	3,415
2023-03-16	16.400	16.420	16.310	16.390	12.777	4,152
2023-03-15	16.510	16.660	16.510	16.560	12.909	4,317

← NewerPage 15 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.