Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	17.950	17.980	17.880	17.950	15.022	6,219
2024-08-19	17.910	17.920	17.860	17.910	14.988	22,230
2024-08-16	17.840	17.840	17.670	17.840	14.930	25,311
2024-08-15	17.600	17.750	17.580	17.600	14.729	6,593
2024-08-14	17.990	18.040	17.820	17.990	15.055	4,465
2024-08-13	17.910	17.910	17.760	17.910	14.988	4,365
2024-08-12	17.780	18.000	17.740	17.780	14.879	7,791
2024-08-09	17.910	17.930	17.650	17.910	14.988	2,215
2024-08-08	17.760	17.840	17.730	17.760	14.863	13,736
2024-08-07	17.710	17.880	17.710	17.710	14.821	2,346
2024-08-06	17.690	17.760	17.640	17.690	14.804	5,380
2024-08-02	18.100	18.410	17.810	17.980	15.047	18,971
2024-08-01	17.810	18.090	17.730	17.950	15.022	12,019
2024-07-31	17.620	17.880	17.600	17.850	14.938	6,900
2024-07-30	17.630	17.630	17.540	17.620	14.746	1,930
2024-07-29	17.540	17.660	17.470	17.610	14.737	2,370
2024-07-26	17.560	17.630	17.500	17.610	14.737	3,977
2024-07-25	17.590	17.970	17.580	17.580	14.712	4,502
2024-07-24	17.250	17.500	17.230	17.450	14.603	16,309
2024-07-23	17.090	17.250	17.090	17.130	14.336	12,413
2024-07-22	17.510	17.620	17.060	17.240	14.428	32,236
2024-07-19	18.260	18.640	18.260	18.290	15.306	300
2024-07-18	18.520	18.630	18.340	18.520	15.499	4,793
2024-07-17	18.510	18.520	18.340	18.510	15.490	6,392
2024-07-16	18.250	18.290	17.930	18.250	15.273	9,294
2024-07-15	17.950	18.200	17.920	17.950	15.022	4,126
2024-07-12	18.260	18.280	18.250	18.260	15.281	3,174
2024-07-11	18.200	18.200	18.000	18.200	15.231	4,815
2024-07-10	18.030	18.050	17.900	18.030	15.089	6,167
2024-07-09	18.150	18.380	18.150	18.150	14.942	12,070
2024-07-08	18.250	18.290	18.100	18.250	15.024	8,180
2024-07-05	18.150	18.160	18.020	18.150	14.942	5,379
2024-07-03	18.180	18.240	18.030	18.180	14.967	9,561
2024-07-02	18.100	18.190	17.940	18.100	14.901	8,433
2024-06-28	18.160	18.290	18.050	18.160	14.950	19,940
2024-06-27	17.980	18.020	17.860	17.980	14.802	4,340
2024-06-26	18.090	18.090	17.980	18.090	14.893	12,851
2024-06-25	18.100	18.220	18.090	18.100	14.901	449
2024-06-24	18.140	18.140	17.870	18.140	14.934	8,814
2024-06-21	17.690	17.740	17.580	17.740	14.605	11,212
2024-06-20	17.630	17.740	17.630	17.710	14.580	3,025
2024-06-19	17.420	17.700	17.410	17.700	14.572	862
2024-06-18	17.650	17.660	17.510	17.650	14.531	49,967
2024-06-17	17.360	17.410	17.200	17.360	14.292	20,117
2024-06-14	17.410	17.490	17.340	17.460	14.374	20,419
2024-06-13	17.400	17.560	17.400	17.540	14.440	4,617
2024-06-12	17.510	17.740	17.460	17.510	14.415	19,942
2024-06-11	17.790	17.860	17.710	17.790	14.646	18,423
2024-06-10	17.780	18.020	17.780	17.780	14.638	16,244
2024-06-07	18.110	18.160	18.020	18.020	14.835	12,397
2024-06-06	18.140	18.360	18.140	18.200	14.983	11,238
2024-06-05	18.290	18.370	18.140	18.230	15.008	20,001
2024-06-04	18.120	18.300	17.980	18.290	15.057	14,409
2024-06-03	18.130	18.280	18.020	18.040	14.852	87,437
2024-05-31	17.700	18.150	17.700	18.140	14.934	26,784
2024-05-30	17.290	17.790	17.290	17.790	14.646	11,011
2024-05-29	17.300	17.350	17.200	17.250	14.201	11,861
2024-05-28	17.420	17.440	17.310	17.320	14.259	15,908
2024-05-27	17.510	17.510	17.510	17.510	14.415	351
2024-05-24	17.440	17.520	17.380	17.520	14.423	4,911

← NewerPage 10 of 18 · 1,055 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.2960 CAD
2026-07-10	0.2970 CAD
2026-04-10	0.2990 CAD
2026-01-12	0.5707 CAD
2025-10-10	0.2950 CAD
2025-07-10	0.5828 CAD
2025-04-10	0.2851 CAD
2025-01-10	0.2961 CAD
2024-10-10	0.3008 CAD
2024-07-10	0.2951 CAD
2024-04-09	0.2952 CAD
2024-01-09	0.2935 CAD
2023-10-06	0.2970 CAD
2023-07-07	0.2864 CAD
2023-04-06	0.2940 CAD
2023-01-09	0.2894 CAD
2022-10-06	0.2912 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.