Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	17.430	17.520	17.300	17.370	14.300	52,725
2024-05-22	17.600	17.710	17.490	17.570	14.465	12,831
2024-05-21	17.540	17.620	17.320	17.480	14.391	18,459
2024-05-17	17.730	17.750	17.600	17.710	14.580	12,647
2024-05-16	17.850	17.860	17.740	17.800	14.654	14,316
2024-05-15	17.950	18.020	17.860	17.870	14.712	114,141
2024-05-14	17.890	17.960	17.850	17.860	14.703	1,812
2024-05-13	17.850	17.910	17.770	17.890	14.728	24,243
2024-05-10	17.550	17.840	17.530	17.810	14.662	16,367
2024-05-09	17.430	17.550	17.430	17.550	14.448	33,592
2024-05-08	17.340	17.430	17.250	17.430	14.349	28,344
2024-05-07	17.400	17.400	17.260	17.350	14.284	29,713
2024-05-06	17.300	17.380	17.250	17.380	14.308	25,427
2024-05-03	17.170	17.190	17.120	17.170	14.135	27,660
2024-05-02	17.390	17.390	17.110	17.180	14.144	4,809
2024-05-01	17.360	17.440	17.280	17.310	14.251	6,732
2024-04-30	17.470	17.520	17.420	17.440	14.358	12,766
2024-04-29	17.610	18.000	17.530	17.700	14.572	15,595
2024-04-26	17.220	17.630	17.160	17.540	14.440	12,953
2024-04-25	17.350	17.530	17.230	17.340	14.275	18,192
2024-04-24	17.470	17.470	17.200	17.450	14.366	6,764
2024-04-23	17.180	17.610	17.130	17.530	14.432	38,867
2024-04-22	18.330	18.360	17.040	17.040	14.028	256,079
2024-04-19	17.830	17.920	17.630	17.880	14.720	26,078
2024-04-18	17.630	17.720	17.550	17.710	14.580	26,812
2024-04-17	17.560	17.630	17.460	17.590	14.481	7,855
2024-04-16	17.700	17.720	17.500	17.580	14.473	13,369
2024-04-15	17.730	17.780	17.590	17.740	14.605	23,260
2024-04-12	17.720	17.750	17.550	17.560	14.456	29,152
2024-04-11	17.810	17.860	17.710	17.720	14.588	20,901
2024-04-10	17.920	17.940	17.700	17.940	14.769	10,694
2024-04-09	18.140	18.160	17.930	18.070	14.876	16,391
2024-04-08	18.580	18.580	18.450	18.450	14.946	23,152
2024-04-05	18.670	18.710	18.460	18.640	15.100	15,581
2024-04-04	19.000	19.130	18.760	18.780	15.213	18,993
2024-04-03	18.840	18.950	18.820	18.950	15.351	22,186
2024-04-02	18.710	18.830	18.690	18.830	15.254	67,971
2024-04-01	18.540	18.710	18.390	18.710	15.157	18,467
2024-03-28	18.440	18.610	18.420	18.560	15.035	32,630
2024-03-27	18.150	18.460	18.150	18.380	14.889	45,638
2024-03-26	18.010	18.120	18.010	18.080	14.646	34,140
2024-03-25	17.920	18.080	17.920	18.080	14.646	22,941
2024-03-22	18.000	18.000	17.700	17.860	14.468	64,341
2024-03-21	17.710	17.950	17.700	17.920	14.517	47,841
2024-03-20	17.700	17.800	17.630	17.740	14.371	28,418
2024-03-19	17.640	17.700	17.620	17.680	14.322	8,510
2024-03-18	17.430	17.670	17.380	17.670	14.314	21,591
2024-03-15	17.520	17.610	17.350	17.470	14.152	21,066
2024-03-14	17.680	17.860	17.470	17.590	14.249	27,878
2024-03-13	17.800	17.870	17.780	17.820	14.436	13,239
2024-03-12	17.720	17.770	17.720	17.760	14.387	3,573
2024-03-11	17.700	17.770	17.460	17.730	14.363	20,318
2024-03-08	17.490	17.600	17.410	17.460	14.144	122,366
2024-03-07	17.720	17.780	17.440	17.500	14.177	43,857
2024-03-06	17.810	17.830	17.630	17.670	14.314	44,644
2024-03-05	17.840	18.050	17.670	17.870	14.476	50,020
2024-03-04	17.650	17.840	17.510	17.840	14.452	15,793
2024-03-01	17.640	17.800	17.640	17.790	14.411	12,369
2024-02-29	17.740	17.790	17.630	17.720	14.355	21,760
2024-02-28	17.690	17.730	17.660	17.730	14.363	9,783

← NewerPage 11 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.