Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	16.920	16.940	16.860	16.920	16.146	25,566
2026-01-23	16.760	16.820	16.650	16.820	16.050	7,481
2026-01-22	16.750	16.880	16.750	16.810	16.041	18,264
2026-01-21	16.660	16.710	16.600	16.710	15.945	2,349
2026-01-20	16.560	16.690	16.500	16.640	15.879	6,264
2026-01-19	16.750	16.750	16.580	16.580	15.821	5,181
2026-01-16	16.770	16.770	16.580	16.580	15.821	7,949
2026-01-15	16.750	16.860	16.750	16.760	15.993	6,628
2026-01-14	16.790	16.960	16.790	16.940	16.165	3,591
2026-01-13	16.950	16.950	16.550	16.620	15.859	25,285
2026-01-12	16.950	17.040	16.890	17.000	16.222	33,076
2026-01-09	17.350	17.370	17.200	17.240	16.179	26,803
2026-01-08	17.310	17.340	17.250	17.260	16.198	18,543
2026-01-07	17.350	17.350	17.050	17.090	16.038	13,544
2026-01-06	17.140	17.190	17.040	17.190	16.132	19,228
2026-01-05	17.200	17.200	17.000	17.140	16.085	6,964
2026-01-02	17.350	17.410	17.230	17.230	16.169	12,162
2025-12-31	17.400	17.450	17.400	17.400	16.329	1,167
2025-12-30	17.250	17.370	17.250	17.370	16.301	6,468
2025-12-29	17.300	17.330	17.230	17.250	16.188	10,374
2025-12-24	17.080	17.180	17.080	17.180	16.122	5,898
2025-12-23	17.050	17.100	17.050	17.070	16.019	2,422
2025-12-22	17.020	17.090	16.940	17.090	16.038	10,968
2025-12-19	17.280	17.280	17.000	17.000	15.954	23,785
2025-12-18	17.370	17.420	17.250	17.260	16.198	2,175
2025-12-17	17.340	17.460	17.310	17.460	16.385	2,761
2025-12-16	17.440	17.450	17.370	17.370	16.301	2,312
2025-12-15	17.500	17.600	17.450	17.470	16.395	6,040
2025-12-12	17.150	17.440	17.150	17.440	16.366	4,719
2025-12-11	17.260	17.290	17.160	17.160	16.104	3,350
2025-12-10	17.230	17.230	16.980	17.060	16.010	15,756
2025-12-09	17.550	17.550	17.160	17.160	16.104	13,739
2025-12-08	17.800	17.800	17.530	17.630	16.545	3,178
2025-12-05	17.620	17.950	17.620	17.790	16.695	8,766
2025-12-04	17.540	17.640	17.540	17.620	16.535	6,285
2025-12-03	17.600	17.600	17.390	17.400	16.329	5,076
2025-12-02	17.260	17.400	17.260	17.390	16.320	6,447
2025-12-01	17.440	17.440	17.410	17.440	16.366	5,856
2025-11-28	17.430	17.560	17.430	17.500	16.423	6,975
2025-11-27	17.350	17.610	17.000	17.610	16.526	7,014
2025-11-26	17.410	17.480	17.350	17.480	16.404	3,446
2025-11-25	17.360	17.400	17.330	17.370	16.301	29,083
2025-11-24	17.730	17.730	17.200	17.240	16.179	36,662
2025-11-21	17.350	17.760	17.350	17.600	16.517	16,210
2025-11-20	17.510	17.700	17.440	17.440	16.366	12,066
2025-11-19	17.750	17.750	17.520	17.600	16.517	57,639
2025-11-18	17.630	17.730	17.540	17.710	16.620	165,561
2025-11-17	17.610	17.660	17.500	17.510	16.432	18,885
2025-11-14	17.700	17.700	17.410	17.530	16.451	31,473
2025-11-13	17.550	17.830	17.550	17.590	16.507	39,346
2025-11-12	17.450	17.500	17.440	17.440	16.366	6,531
2025-11-11	17.070	17.440	17.070	17.440	16.366	17,144
2025-11-10	17.040	17.150	16.950	17.070	16.019	20,615
2025-11-07	17.080	17.250	17.020	17.150	16.094	12,675
2025-11-06	17.000	17.060	16.870	17.060	16.010	14,637
2025-11-05	16.850	17.020	16.850	17.020	15.972	5,011
2025-11-04	16.990	16.990	16.780	16.840	15.803	18,327
2025-11-03	16.950	16.950	16.700	16.910	15.869	12,521
2025-10-31	16.750	17.100	16.690	17.070	16.019	14,969
2025-10-30	17.220	17.220	16.620	16.700	15.672	57,655

← NewerPage 4 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.