Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.330	18.590	18.200	18.530	18.248	2,680
2026-07-15	17.920	18.250	17.920	18.080	17.805	2,900
2026-07-14	17.900	17.900	17.810	17.900	17.628	1,300
2026-07-13	17.750	17.750	17.750	17.750	17.480	1,100
2026-07-10	17.570	17.870	17.500	17.750	17.480	12,184
2026-07-09	17.660	17.760	17.630	17.750	17.187	3,900
2026-07-08	18.250	18.250	18.250	18.250	17.671	1,600
2026-07-07	18.250	18.250	18.250	18.250	17.671	3,800
2026-07-06	18.250	18.250	18.250	18.250	17.671	9,951
2026-07-03	18.070	18.260	18.070	18.250	17.671	13,657
2026-07-02	17.890	17.970	17.320	17.950	17.381	84,721
2026-06-30	18.560	18.560	17.750	17.920	17.352	53,467
2026-06-29	19.000	19.000	18.080	18.610	18.020	38,881
2026-06-26	19.480	19.560	19.470	19.470	18.853	7,339
2026-06-25	19.250	19.480	19.160	19.480	18.862	4,612
2026-06-24	19.270	19.290	19.250	19.290	18.678	4,793
2026-06-23	19.520	19.750	19.520	19.720	19.095	44,293
2026-06-22	19.300	19.310	19.120	19.170	18.562	20,771
2026-06-19	19.330	19.830	19.330	19.340	18.727	5,940
2026-06-18	19.400	19.400	19.230	19.330	18.717	8,485
2026-06-17	19.750	19.750	19.140	19.380	18.766	41,969
2026-06-16	19.850	19.850	19.620	19.790	19.163	32,690
2026-06-15	20.200	20.200	19.910	19.910	19.279	13,216
2026-06-12	20.000	20.310	20.000	20.300	19.656	1,253
2026-06-11	19.950	20.270	19.920	19.920	19.288	13,451
2026-06-10	19.640	19.830	19.560	19.830	19.201	7,322
2026-06-09	19.080	19.410	19.000	19.370	18.756	13,249
2026-06-08	19.190	19.210	19.090	19.210	18.601	17,639
2026-06-05	19.050	19.450	19.050	19.180	18.572	5,200
2026-06-04	19.680	19.680	18.740	18.980	18.378	23,467
2026-06-03	19.890	19.910	19.540	19.650	19.027	3,663
2026-06-02	20.100	20.320	20.000	20.260	19.618	7,057
2026-06-01	20.200	20.200	20.110	20.110	19.472	3,461
2026-05-29	20.230	20.280	20.200	20.220	19.579	1,107
2026-05-28	20.370	20.420	20.310	20.310	19.666	6,975
2026-05-27	20.600	20.610	20.600	20.610	19.957	643
2026-05-26	20.360	20.560	20.360	20.490	19.840	5,670
2026-05-25	20.490	20.490	20.490	20.490	19.840	0
2026-05-22	20.470	20.490	20.410	20.490	19.840	2,435
2026-05-21	20.220	20.400	20.220	20.380	19.734	2,064
2026-05-20	20.130	20.200	20.130	20.200	19.560	330
2026-05-19	19.850	20.200	19.850	20.200	19.560	4,027
2026-05-15	19.900	19.900	19.770	19.770	19.143	2,373
2026-05-14	19.990	19.990	19.900	19.900	19.269	1,047
2026-05-13	20.250	20.410	19.990	19.990	19.356	3,504
2026-05-12	20.240	20.240	20.060	20.140	19.502	1,495
2026-05-11	20.150	20.220	19.960	19.960	19.327	5,273
2026-05-08	19.970	20.020	19.970	19.970	19.337	3,658
2026-05-07	20.020	20.160	19.950	20.070	19.434	2,978
2026-05-06	20.030	20.070	19.880	20.050	19.414	9,890
2026-05-05	19.990	20.120	19.990	20.120	19.482	2,023
2026-05-04	20.230	20.230	20.110	20.110	19.472	4,205
2026-05-01	20.410	20.440	20.260	20.410	19.763	10,270
2026-04-30	19.910	20.300	19.910	20.300	19.656	5,258
2026-04-29	19.850	19.850	19.700	19.700	19.075	894
2026-04-28	20.090	20.260	19.830	19.950	19.318	1,851
2026-04-27	20.190	20.400	19.820	19.850	19.221	26,243
2026-04-24	19.990	19.990	19.680	19.700	19.075	12,590
2026-04-23	19.830	20.070	19.820	20.070	19.434	9,170
2026-04-22	19.510	19.510	19.200	19.470	18.853	4,133

← NewerPage 2 of 3 · 122 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.