Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	17.520	17.520	17.380	17.430	15.586	4,160
2025-02-07	17.450	17.450	17.310	17.370	15.532	300
2025-02-06	17.590	17.590	17.380	17.390	15.550	2,550
2025-02-05	17.450	17.540	17.400	17.480	15.630	7,283
2025-02-04	17.460	17.460	17.290	17.340	15.505	22,985
2025-02-03	17.080	17.460	17.080	17.460	15.613	22,280
2025-01-31	17.160	17.380	17.160	17.160	15.344	473
2025-01-30	17.650	17.650	17.140	17.210	15.389	600
2025-01-29	17.720	17.770	17.500	17.590	15.729	899
2025-01-28	17.710	17.710	17.640	17.670	15.800	2,051
2025-01-27	17.500	17.800	17.500	17.750	15.872	13,397
2025-01-24	17.500	17.700	17.200	17.240	15.416	30,005
2025-01-23	17.070	17.170	17.060	17.130	15.317	21,799
2025-01-22	17.010	17.090	16.900	17.000	15.201	16,376
2025-01-21	16.930	17.250	16.930	17.050	15.246	14,935
2025-01-20	16.790	17.320	16.790	16.850	15.067	1,659
2025-01-17	16.950	16.990	16.900	16.950	15.156	2,085
2025-01-16	16.640	16.740	16.580	16.740	14.969	4,071
2025-01-15	16.650	16.810	16.640	16.680	14.915	18,741
2025-01-14	16.610	16.740	16.550	16.740	14.969	2,279
2025-01-13	16.610	16.660	16.500	16.660	14.897	9,586
2025-01-10	16.630	16.680	16.420	16.540	14.790	35,451
2025-01-09	16.990	17.670	16.600	17.370	15.267	34,533
2025-01-08	16.950	17.030	16.800	16.990	14.933	25,388
2025-01-07	17.380	17.380	16.980	16.980	14.924	14,703
2025-01-06	17.530	17.530	17.300	17.310	15.215	6,753
2025-01-03	17.650	17.700	17.530	17.570	15.443	10,910
2025-01-02	17.650	17.650	17.500	17.590	15.461	7,775
2024-12-31	17.410	17.490	17.400	17.490	15.373	4,910
2024-12-30	17.420	17.420	17.250	17.300	15.206	5,827
2024-12-27	17.420	17.490	17.360	17.490	15.373	3,877
2024-12-24	17.480	17.480	17.350	17.420	15.311	19,618
2024-12-23	17.450	17.480	17.410	17.430	15.320	2,168
2024-12-20	17.480	17.570	17.480	17.520	15.399	3,271
2024-12-19	17.550	17.640	17.530	17.530	15.408	3,130
2024-12-18	17.820	17.820	17.600	17.600	15.469	1,007
2024-12-17	17.820	17.900	17.800	17.860	15.698	4,403
2024-12-16	18.500	18.500	17.850	17.870	15.707	21,532
2024-12-13	18.430	18.510	18.430	18.510	16.269	1,151
2024-12-12	18.400	18.400	18.380	18.400	16.173	1,504
2024-12-11	18.410	18.480	18.360	18.390	16.164	1,043
2024-12-10	18.510	18.530	18.510	18.530	16.287	2,118
2024-12-09	18.530	18.800	18.530	18.570	16.322	2,553
2024-12-06	18.500	18.560	18.500	18.540	16.296	3,834
2024-12-05	18.580	18.720	18.580	18.590	16.340	2,694
2024-12-04	18.850	18.870	18.570	18.610	16.357	16,030
2024-12-03	19.270	19.270	19.160	19.190	16.867	1,706
2024-12-02	19.100	19.150	19.100	19.150	16.832	3,938
2024-11-29	19.370	19.540	19.370	19.540	17.175	851
2024-11-28	19.230	19.230	19.230	19.230	16.902	1,129
2024-11-27	19.400	19.560	19.400	19.430	17.078	5,311
2024-11-26	19.270	19.460	19.270	19.400	17.052	17,411
2024-11-25	18.990	19.260	18.990	19.240	16.911	14,601
2024-11-22	18.770	18.950	18.770	18.870	16.586	6,901
2024-11-21	18.510	18.700	18.440	18.610	16.357	3,252
2024-11-20	18.330	18.490	18.300	18.490	16.252	3,437
2024-11-19	18.380	18.390	18.320	18.380	16.155	14,087
2024-11-18	18.310	18.540	18.310	18.500	16.260	11,999
2024-11-15	17.940	18.280	17.940	18.280	16.067	4,057
2024-11-14	18.010	18.010	17.920	17.940	15.768	5,781

← NewerPage 8 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.