Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	17.740	18.090	17.670	18.040	15.856	7,378
2024-11-12	17.700	17.770	17.550	17.720	15.575	7,377
2024-11-11	17.860	17.860	17.700	17.730	15.584	7,044
2024-11-08	17.750	17.860	17.720	17.750	15.601	7,245
2024-11-07	17.960	17.980	17.770	17.790	15.636	12,056
2024-11-06	18.060	18.130	17.940	18.040	15.856	12,514
2024-11-05	18.040	18.080	18.000	18.080	15.891	1,139
2024-11-04	18.160	18.160	17.960	17.980	15.803	3,011
2024-11-01	18.320	18.320	18.100	18.100	15.909	5,630
2024-10-31	18.220	18.670	18.220	18.480	16.243	9,061
2024-10-30	18.110	18.160	18.080	18.110	15.918	2,119
2024-10-29	18.150	18.150	18.120	18.130	15.935	6,098
2024-10-28	18.180	18.270	18.180	18.260	16.050	11,331
2024-10-25	18.480	18.480	18.150	18.150	15.953	5,715
2024-10-24	18.680	18.680	18.290	18.390	16.164	9,356
2024-10-23	18.420	18.800	18.350	18.800	16.524	8,344
2024-10-22	18.400	18.520	17.930	18.210	16.006	40,710
2024-10-21	19.350	19.350	19.130	19.160	16.841	4,314
2024-10-18	19.270	19.340	19.230	19.290	16.955	11,891
2024-10-17	19.270	19.270	19.140	19.220	16.893	3,690
2024-10-16	19.200	19.260	19.200	19.250	16.920	2,576
2024-10-15	19.070	19.210	19.060	19.190	16.867	4,098
2024-10-11	18.980	18.980	18.770	18.860	16.577	4,051
2024-10-10	19.170	19.170	18.790	18.860	16.577	7,680
2024-10-09	19.360	19.400	19.260	19.360	16.752	7,290
2024-10-08	19.210	19.340	19.210	19.320	16.717	2,516
2024-10-07	19.390	19.390	19.240	19.240	16.648	13,932
2024-10-04	19.160	19.390	19.160	19.390	16.778	14,618
2024-10-03	19.600	19.600	19.480	19.540	16.908	26,950
2024-10-02	19.780	19.830	19.690	19.750	17.089	11,323
2024-10-01	19.760	19.810	19.620	19.770	17.107	2,785
2024-09-30	19.790	19.810	19.680	19.710	17.055	5,972
2024-09-27	19.640	19.710	19.540	19.710	17.055	4,009
2024-09-26	19.550	19.650	19.480	19.600	16.960	3,864
2024-09-25	19.600	19.650	19.560	19.560	16.925	2,380
2024-09-24	19.570	19.580	19.520	19.580	16.942	2,102
2024-09-23	19.440	19.510	19.340	19.420	16.804	5,377
2024-09-20	19.390	19.480	19.330	19.430	16.813	200
2024-09-19	19.160	19.300	19.020	19.300	16.700	4,871
2024-09-18	19.310	19.420	19.280	19.280	16.683	1,773
2024-09-17	19.490	19.540	19.290	19.290	16.691	9,068
2024-09-16	19.680	19.750	19.600	19.740	17.081	9,983
2024-09-13	19.180	19.510	19.180	19.510	16.882	4,413
2024-09-12	19.160	19.250	19.150	19.250	16.657	5,267
2024-09-11	19.060	19.210	18.900	19.210	16.622	6,495
2024-09-10	18.690	19.170	18.640	19.130	16.553	14,022
2024-09-09	18.380	18.730	18.340	18.730	16.207	13,019
2024-09-06	18.240	18.280	18.080	18.080	15.644	39,044
2024-09-05	18.170	18.260	17.980	18.140	15.696	11,754
2024-09-04	18.900	18.960	18.110	18.190	15.740	24,393
2024-09-03	18.460	18.820	18.460	18.820	16.285	7,345
2024-08-30	18.080	18.380	18.080	18.380	15.904	2,081
2024-08-29	18.210	18.210	18.130	18.130	15.688	1,427
2024-08-28	18.220	18.220	18.210	18.210	15.757	765
2024-08-27	18.270	18.270	18.090	18.190	15.740	3,889
2024-08-26	18.200	18.220	18.150	18.210	15.757	3,361
2024-08-23	18.030	18.110	18.030	18.110	15.670	3,550
2024-08-22	18.010	18.020	17.850	17.940	15.523	2,430
2024-08-21	17.970	18.040	17.950	18.040	15.610	1,056
2024-08-20	17.890	17.980	17.880	17.950	15.532	6,219

← NewerPage 9 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.