Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	17.350	17.660	17.010	17.250	16.188	53,579
2025-10-28	16.800	16.930	16.700	16.870	15.832	28,522
2025-10-27	16.650	16.830	16.650	16.830	15.794	36,581
2025-10-24	16.590	16.670	16.530	16.660	15.634	62,512
2025-10-23	17.120	17.120	16.490	16.510	15.494	104,129
2025-10-22	17.050	17.210	16.700	17.070	16.019	126,239
2025-10-21	17.470	17.470	17.200	17.300	16.235	4,556
2025-10-20	17.510	17.530	17.310	17.530	16.451	18,027
2025-10-17	17.390	17.410	17.280	17.410	16.338	24,041
2025-10-16	17.320	17.360	17.300	17.360	16.291	11,112
2025-10-15	17.380	17.380	17.300	17.350	16.282	13,293
2025-10-14	17.090	17.420	17.070	17.420	16.348	7,059
2025-10-10	17.300	17.350	17.110	17.130	16.076	34,585
2025-10-09	17.780	17.780	17.490	17.550	16.193	43,135
2025-10-08	17.810	17.810	17.630	17.750	16.377	24,153
2025-10-07	17.860	17.950	17.750	17.800	16.424	53,752
2025-10-06	18.640	18.640	17.760	17.840	16.460	238,767
2025-10-03	18.610	18.850	18.610	18.760	17.309	7,516
2025-10-02	18.770	18.770	18.570	18.660	17.217	3,532
2025-10-01	18.860	18.880	18.700	18.800	17.346	10,112
2025-09-30	18.720	18.870	18.720	18.870	17.411	2,988
2025-09-29	18.590	18.620	18.520	18.570	17.134	12,437
2025-09-26	18.690	18.740	18.690	18.730	17.282	4,215
2025-09-25	18.700	18.710	18.580	18.590	17.152	20,344
2025-09-24	18.630	18.630	18.460	18.560	17.125	12,622
2025-09-23	18.530	18.620	18.480	18.620	17.180	19,507
2025-09-22	18.640	18.640	18.490	18.550	17.116	5,455
2025-09-19	18.710	18.790	18.710	18.710	17.263	13,615
2025-09-18	18.970	18.970	18.740	18.790	17.337	11,096
2025-09-17	18.850	19.050	18.850	18.980	17.512	3,903
2025-09-16	18.700	18.780	18.640	18.780	17.328	4,112
2025-09-15	18.930	18.930	18.850	18.880	17.420	2,894
2025-09-12	18.940	18.940	18.830	18.890	17.429	4,316
2025-09-11	18.660	18.980	18.660	18.980	17.512	38,507
2025-09-10	18.790	18.790	18.520	18.660	17.217	9,653
2025-09-09	18.670	18.740	18.670	18.740	17.291	2,092
2025-09-08	18.550	18.740	18.550	18.600	17.162	27,569
2025-09-05	18.970	19.070	18.950	19.030	17.558	6,750
2025-09-04	19.030	19.040	18.950	18.950	17.485	8,875
2025-09-03	18.800	18.800	18.430	18.750	17.300	248,902
2025-09-02	19.000	19.000	18.760	18.810	17.355	1,019
2025-08-29	18.860	18.990	18.860	18.990	17.521	15,330
2025-08-28	18.860	18.900	18.860	18.900	17.438	436
2025-08-27	18.900	18.900	18.900	18.900	17.438	0
2025-08-26	18.900	18.900	18.870	18.900	17.438	15,942
2025-08-25	19.190	19.190	18.920	19.020	17.549	3,371
2025-08-22	19.480	19.490	19.030	19.110	17.632	5,926
2025-08-21	19.270	19.420	19.270	19.390	17.891	1,818
2025-08-20	19.400	19.640	19.350	19.350	17.854	15,950
2025-08-19	19.350	19.370	19.250	19.330	17.835	10,311
2025-08-18	19.180	19.180	19.100	19.120	17.641	3,148
2025-08-15	18.750	19.100	18.750	19.020	17.549	6,143
2025-08-14	18.780	18.780	18.680	18.730	17.282	1,459
2025-08-13	18.590	18.850	18.590	18.780	17.328	1,821
2025-08-12	18.650	18.700	18.590	18.590	17.152	805
2025-08-11	18.630	18.630	18.540	18.570	17.134	1,080
2025-08-08	18.620	18.620	18.550	18.560	17.125	2,717
2025-08-07	18.230	18.510	18.230	18.510	17.079	1,338
2025-08-06	18.460	18.460	18.230	18.230	16.820	4,454
2025-08-05	18.420	18.520	18.400	18.410	16.986	5,047

← NewerPage 5 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.