Verizon CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 18.130 | 18.130 | 17.800 | 17.800 | 13.440 | 23,638 |
| 2022-09-20 | 18.330 | 18.330 | 18.210 | 18.260 | 13.787 | 3,653 |
| 2022-09-19 | 18.440 | 18.530 | 18.360 | 18.530 | 13.991 | 6,160 |
| 2022-09-16 | 18.440 | 18.690 | 18.440 | 18.640 | 14.074 | 5,615 |
| 2022-09-15 | 18.480 | 18.480 | 18.440 | 18.440 | 13.923 | 344 |
| 2022-09-14 | 18.760 | 18.760 | 18.500 | 18.550 | 14.006 | 16,299 |
| 2022-09-13 | 19.170 | 19.170 | 18.780 | 18.840 | 14.225 | 2,468 |
| 2022-09-12 | 19.190 | 19.250 | 19.170 | 19.230 | 14.519 | 23,249 |
| 2022-09-09 | 18.910 | 19.010 | 18.910 | 19.010 | 14.353 | 4,976 |
| 2022-09-08 | 18.730 | 18.730 | 18.570 | 18.620 | 14.059 | 3,027 |
| 2022-09-07 | 18.610 | 18.620 | 18.600 | 18.600 | 14.044 | 4,101 |
| 2022-09-06 | 18.690 | 18.690 | 18.540 | 18.620 | 14.059 | 1,240 |
| 2022-09-02 | 18.650 | 18.650 | 18.560 | 18.560 | 14.013 | 909 |
| 2022-09-01 | 18.800 | 18.810 | 18.770 | 18.810 | 14.202 | 1,691 |
| 2022-08-31 | 18.990 | 19.040 | 18.890 | 18.900 | 14.270 | 3,552 |
| 2022-08-30 | 19.290 | 19.290 | 19.180 | 19.200 | 14.497 | 1,162 |
| 2022-08-29 | 19.460 | 19.610 | 19.460 | 19.570 | 14.776 | 1,297 |
| 2022-08-26 | 19.570 | 19.570 | 19.570 | 19.570 | 14.776 | 413 |
| 2022-08-25 | 19.660 | 19.690 | 19.650 | 19.650 | 14.836 | 3,341 |
| 2022-08-24 | 19.630 | 19.670 | 19.500 | 19.580 | 14.784 | 22,813 |
| 2022-08-23 | 19.680 | 19.680 | 19.610 | 19.620 | 14.814 | 3,620 |
| 2022-08-22 | 19.930 | 19.930 | 19.890 | 19.910 | 15.033 | 1,691 |
| 2022-08-19 | 19.880 | 20.010 | 19.880 | 20.010 | 15.108 | 10,215 |
| 2022-08-18 | 19.800 | 19.940 | 19.800 | 19.920 | 15.040 | 9,247 |
| 2022-08-17 | 20.500 | 20.500 | 20.500 | 20.500 | 15.478 | 1,010 |
| 2022-08-16 | 20.530 | 20.530 | 20.530 | 20.530 | 15.501 | 0 |
| 2022-08-15 | 20.370 | 20.540 | 20.370 | 20.530 | 15.501 | 2,550 |
| 2022-08-12 | 20.380 | 20.380 | 20.380 | 20.380 | 15.388 | 19,743 |
| 2022-08-11 | 20.320 | 20.320 | 20.200 | 20.240 | 15.282 | 1,117 |
| 2022-08-10 | 20.120 | 20.120 | 20.120 | 20.120 | 15.191 | 0 |
| 2022-08-09 | 20.140 | 20.140 | 20.120 | 20.120 | 15.191 | 550 |
| 2022-08-08 | 20.100 | 20.100 | 20.030 | 20.090 | 15.169 | 887 |
| 2022-08-05 | 20.100 | 20.100 | 20.100 | 20.100 | 15.176 | 476 |
| 2022-08-04 | 20.310 | 20.310 | 20.060 | 20.060 | 15.146 | 7,485 |
| 2022-08-03 | 20.720 | 20.720 | 20.720 | 20.720 | 15.644 | 0 |
| 2022-08-02 | 20.720 | 20.720 | 20.720 | 20.720 | 15.644 | 551 |
| 2022-07-29 | 20.300 | 20.300 | 20.300 | 20.300 | 15.327 | 0 |
| 2022-07-28 | 20.300 | 20.300 | 20.300 | 20.300 | 15.327 | 551 |
| 2022-07-27 | 20.100 | 20.100 | 20.100 | 20.100 | 15.176 | 540 |
← NewerPage 18 of 18 · 1,059 trading days
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.