Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	18.500	18.560	18.410	18.460	17.032	4,370
2025-07-31	18.530	18.530	18.410	18.410	16.986	4,608
2025-07-30	18.310	18.450	18.310	18.350	16.931	1,400
2025-07-29	18.270	18.390	18.270	18.360	16.940	13,583
2025-07-28	18.460	18.460	18.210	18.240	16.829	18,622
2025-07-25	18.510	18.550	18.470	18.550	17.116	6,502
2025-07-24	18.430	18.620	18.430	18.560	17.125	4,429
2025-07-23	18.300	18.460	18.300	18.450	17.023	3,568
2025-07-22	18.700	18.710	18.430	18.460	17.032	17,175
2025-07-21	18.100	18.550	18.000	18.290	16.876	100,391
2025-07-18	17.710	17.710	17.570	17.600	16.239	7,330
2025-07-17	17.750	17.790	17.610	17.680	16.313	16,914
2025-07-16	17.860	17.860	17.780	17.820	16.442	2,609
2025-07-15	17.900	17.940	17.740	17.820	16.442	10,760
2025-07-14	18.000	18.040	17.900	17.960	16.571	25,185
2025-07-11	18.010	18.040	17.910	18.000	16.608	20,225
2025-07-10	18.110	18.190	18.000	18.150	16.746	8,651
2025-07-09	18.430	18.430	18.380	18.410	16.717	19,633
2025-07-08	18.460	18.630	18.450	18.610	16.899	6,013
2025-07-07	18.890	18.890	18.440	18.490	16.790	28,473
2025-07-04	18.990	19.000	18.950	19.000	17.253	7,412
2025-07-03	18.820	18.850	18.750	18.800	17.072	3,925
2025-07-02	18.940	18.990	18.810	18.810	17.081	8,595
2025-06-30	18.230	18.690	18.230	18.680	16.963	3,080
2025-06-27	18.200	18.230	18.190	18.220	16.545	5,614
2025-06-26	18.230	18.230	18.110	18.210	16.536	6,105
2025-06-25	18.270	18.270	18.190	18.230	16.554	11,546
2025-06-24	18.360	18.460	18.350	18.450	16.754	14,187
2025-06-23	18.180	18.260	18.110	18.260	16.581	1,070
2025-06-20	18.130	18.160	18.010	18.020	16.363	4,393
2025-06-19	18.000	18.140	17.880	17.880	16.236	1,966
2025-06-18	18.170	18.170	18.000	18.020	16.363	7,274
2025-06-17	18.280	18.280	18.100	18.110	16.445	13,718
2025-06-16	18.600	18.600	18.310	18.380	16.690	8,355
2025-06-13	18.660	18.660	18.580	18.600	16.890	35,018
2025-06-12	18.920	18.920	18.600	18.660	16.944	13,405
2025-06-11	19.110	19.110	18.910	18.920	17.181	1,093
2025-06-10	18.810	19.160	18.810	19.070	17.317	8,425
2025-06-09	18.980	18.980	18.860	18.890	17.153	7,967
2025-06-06	18.960	18.960	18.930	18.950	17.208	1,301
2025-06-05	18.680	18.750	18.650	18.750	17.026	3,944
2025-06-04	18.960	18.960	18.730	18.730	17.008	5,371
2025-06-03	18.870	18.990	18.870	18.990	17.244	3,400
2025-06-02	18.980	19.080	18.980	19.080	17.326	4,725
2025-05-30	18.800	19.060	18.750	19.020	17.271	6,401
2025-05-29	18.720	18.760	18.720	18.760	17.035	2,267
2025-05-28	18.700	18.700	18.670	18.700	16.981	2,800
2025-05-27	18.840	18.880	18.800	18.840	17.108	2,567
2025-05-26	19.000	19.160	19.000	19.150	17.389	702
2025-05-23	18.620	18.800	18.620	18.800	17.072	2,192
2025-05-22	18.920	18.920	18.680	18.680	16.963	3,556
2025-05-21	19.080	19.080	18.880	18.970	17.226	113,946
2025-05-20	19.220	19.220	19.160	19.160	17.399	11,438
2025-05-16	18.870	19.040	18.780	19.010	17.262	4,810
2025-05-15	18.490	18.820	18.490	18.780	17.053	8,026
2025-05-14	18.560	18.560	18.340	18.340	16.654	5,354
2025-05-13	18.610	18.610	18.400	18.480	16.781	161,931
2025-05-12	18.620	18.660	18.380	18.650	16.935	27,765
2025-05-09	18.950	18.950	18.900	18.900	17.162	720
2025-05-08	19.070	19.070	18.950	18.950	17.208	6,799

← NewerPage 6 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.