Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	16.510	16.660	16.510	16.560	12.909	4,317
2023-03-14	16.420	16.520	16.400	16.520	12.878	6,406
2023-03-13	16.390	16.610	16.320	16.380	12.769	12,717
2023-03-10	16.460	16.500	16.300	16.430	12.808	8,278
2023-03-09	16.870	16.870	16.360	16.360	12.753	17,841
2023-03-08	16.910	16.910	16.770	16.820	13.112	8,165
2023-03-07	17.050	17.050	16.860	16.890	13.166	2,855
2023-03-06	17.220	17.280	17.080	17.080	13.314	12,830
2023-03-03	17.220	17.220	17.100	17.180	13.392	4,129
2023-03-02	17.160	17.160	17.030	17.050	13.291	6,492
2023-03-01	17.300	17.300	17.140	17.180	13.392	8,921
2023-02-28	17.370	17.430	17.360	17.400	13.564	693
2023-02-27	17.500	17.510	17.350	17.390	13.556	5,225
2023-02-24	17.100	17.280	17.100	17.280	13.470	5,572
2023-02-23	17.530	17.530	17.260	17.280	13.470	5,901
2023-02-22	17.710	17.720	17.530	17.570	13.696	6,256
2023-02-21	17.760	17.790	17.600	17.610	13.728	4,135
2023-02-17	17.880	18.070	17.880	18.060	14.078	3,571
2023-02-16	17.890	17.960	17.860	17.900	13.954	6,736
2023-02-15	18.030	18.110	18.030	18.110	14.117	6,839
2023-02-14	18.150	18.150	17.910	18.070	14.086	11,613
2023-02-13	17.900	18.100	17.900	18.100	14.110	2,153
2023-02-10	17.820	17.960	17.820	17.950	13.993	1,066
2023-02-09	18.100	18.100	17.800	17.880	13.938	12,110
2023-02-08	18.190	18.250	18.160	18.180	14.172	8,364
2023-02-07	18.230	18.230	18.000	18.170	14.164	22,422
2023-02-06	18.520	18.520	18.340	18.460	14.390	27,910
2023-02-03	18.760	18.760	18.500	18.570	14.476	7,560
2023-02-02	18.570	18.790	18.530	18.720	14.593	15,560
2023-02-01	18.750	18.760	18.650	18.700	14.577	18,869
2023-01-31	18.450	18.530	18.450	18.500	14.421	16,101
2023-01-30	18.390	18.450	18.340	18.430	14.367	5,945
2023-01-27	18.030	18.230	17.990	18.210	14.195	8,301
2023-01-26	18.190	18.190	17.930	18.000	14.032	9,563
2023-01-25	18.120	18.350	17.970	18.030	14.055	10,669
2023-01-24	17.380	19.070	17.350	18.150	14.149	68,896
2023-01-23	17.890	17.960	17.660	17.800	13.876	6,554
2023-01-20	17.900	17.940	17.830	17.940	13.985	2,547
2023-01-19	17.770	18.030	17.760	17.940	13.985	6,223
2023-01-18	18.250	18.250	17.850	17.900	13.954	17,794
2023-01-17	18.380	18.440	18.280	18.280	14.250	16,308
2023-01-16	18.770	18.770	18.770	18.770	14.632	776
2023-01-13	18.680	18.800	18.570	18.770	14.632	9,216
2023-01-12	18.480	18.790	18.480	18.760	14.624	4,559
2023-01-11	18.670	18.670	18.400	18.440	14.375	13,771
2023-01-10	18.600	18.790	18.540	18.790	14.647	6,184
2023-01-09	18.630	18.650	18.520	18.570	14.476	3,600
2023-01-06	18.850	19.080	18.850	18.980	14.570	7,130
2023-01-05	18.520	18.770	18.400	18.730	14.378	5,258
2023-01-04	18.190	18.560	18.070	18.400	14.125	4,853
2023-01-03	17.890	18.050	17.720	18.040	13.848	8,752
2022-12-30	17.660	17.680	17.580	17.610	13.518	3,484
2022-12-29	17.530	17.720	17.530	17.650	13.549	4,442
2022-12-28	17.700	17.700	17.440	17.440	13.388	3,352
2022-12-23	17.270	17.270	17.210	17.240	13.234	3,344
2022-12-22	17.030	17.140	17.030	17.140	13.157	2,157
2022-12-21	16.790	16.900	16.720	16.900	12.973	1,040
2022-12-20	16.500	16.680	16.500	16.580	12.728	3,482
2022-12-19	16.710	16.800	16.540	16.640	12.774	7,710
2022-12-16	16.880	16.880	16.500	16.720	12.835	9,736

← NewerPage 16 of 18 · 1,059 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.