Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.800	19.900	19.600	19.640	19.017	5,574
2026-04-20	19.840	19.880	19.710	19.710	19.085	7,742
2026-04-17	19.750	19.860	19.690	19.700	19.075	6,321
2026-04-16	19.220	19.840	19.220	19.840	19.211	9,063
2026-04-15	19.140	19.220	19.120	19.120	18.514	6,428
2026-04-14	19.100	19.240	18.800	19.230	18.620	14,691
2026-04-13	19.450	19.460	19.120	19.130	18.524	15,031
2026-04-10	19.970	19.970	19.500	19.500	18.882	2,373
2026-04-09	20.320	20.320	20.090	20.240	19.314	3,104
2026-04-08	20.630	20.630	20.630	20.630	19.686	0
2026-04-07	20.750	20.770	20.630	20.630	19.686	10,972
2026-04-06	20.810	20.830	20.810	20.830	19.877	7,498
2026-04-02	21.075	21.100	20.960	20.970	20.010	12,360
2026-04-01	21.210	21.210	21.210	21.210	20.239	0
2026-03-31	21.200	21.210	21.100	21.210	20.239	3,308
2026-03-30	21.500	21.550	21.290	21.360	20.383	2,131
2026-03-27	21.590	21.750	21.350	21.350	20.373	7,640
2026-03-26	21.430	21.700	21.410	21.520	20.535	1,557
2026-03-25	21.410	21.450	21.360	21.360	20.383	4,032
2026-03-24	21.770	21.770	21.590	21.590	20.602	1,272
2026-03-23	21.380	21.510	21.370	21.510	20.526	5,609
2026-03-20	21.170	21.350	21.110	21.230	20.258	1,674
2026-03-19	21.270	21.270	20.800	21.030	20.068	3,327
2026-03-18	21.140	21.180	21.000	21.030	20.068	6,298
2026-03-17	21.560	21.570	21.380	21.490	20.507	3,524
2026-03-16	21.720	21.720	21.610	21.650	20.659	2,716
2026-03-13	21.750	21.850	21.720	21.780	20.783	11,615
2026-03-12	21.380	21.500	21.290	21.490	20.507	1,392
2026-03-11	21.630	21.630	21.400	21.400	20.421	3,005
2026-03-10	21.400	21.550	21.400	21.490	20.507	2,807
2026-03-09	21.490	21.640	21.490	21.630	20.640	2,794
2026-03-06	21.440	21.700	21.440	21.620	20.631	7,363
2026-03-05	21.420	21.730	21.420	21.730	20.736	3,760
2026-03-04	21.300	21.730	21.300	21.730	20.736	7,859
2026-03-03	21.430	21.670	21.410	21.650	20.659	50,344
2026-03-02	21.150	21.330	21.150	21.180	20.211	8,130
2026-02-27	20.790	21.240	20.790	21.240	20.268	23,327
2026-02-26	20.870	20.960	20.870	20.930	19.972	14,245
2026-02-25	20.950	20.950	20.920	20.920	19.963	758
2026-02-24	21.090	21.150	21.000	21.150	20.182	8,813
2026-02-23	21.020	21.440	21.020	21.090	20.125	11,959
2026-02-20	20.670	20.800	20.670	20.790	19.839	5,064
2026-02-19	20.800	20.850	20.640	20.660	19.715	13,442
2026-02-18	20.770	20.770	20.380	20.390	19.457	4,091
2026-02-17	20.850	21.000	20.820	20.840	19.886	34,054
2026-02-13	20.850	20.960	20.840	20.870	19.915	2,795
2026-02-12	21.000	21.300	21.000	21.040	20.077	15,887
2026-02-11	20.380	20.830	20.380	20.790	19.839	4,598
2026-02-10	20.020	20.300	20.020	20.150	19.228	11,066
2026-02-09	19.730	19.970	19.600	19.970	19.056	3,592
2026-02-06	19.990	20.000	19.600	19.710	18.808	11,058
2026-02-05	20.040	20.200	19.930	20.060	19.142	13,804
2026-02-04	19.960	20.200	19.820	20.040	19.123	12,778
2026-02-03	19.000	19.830	19.000	19.680	18.779	33,995
2026-02-02	18.850	19.190	18.720	19.030	18.159	38,323
2026-01-30	17.790	18.950	17.650	18.950	18.083	115,680
2026-01-29	16.950	17.120	16.950	17.000	16.222	11,869
2026-01-28	16.720	16.950	16.720	16.780	16.012	21,220
2026-01-27	16.900	16.900	16.740	16.770	16.003	9,234
2026-01-26	16.920	16.940	16.860	16.920	16.146	25,566

← NewerPage 3 of 18 · 1,057 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.