Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.550	17.690	17.450	17.690	14.330	10,934
2024-02-26	17.930	17.930	17.450	17.570	14.233	34,839
2024-02-23	18.060	18.170	17.980	18.020	14.598	11,416
2024-02-22	18.040	18.040	17.820	18.000	14.582	92,991
2024-02-21	17.940	18.150	17.940	18.150	14.703	7,425
2024-02-20	18.000	18.100	17.890	17.900	14.501	40,883
2024-02-16	17.850	18.000	17.650	17.930	14.525	16,760
2024-02-15	17.870	17.990	17.870	17.990	14.573	111,397
2024-02-14	17.870	17.920	17.760	17.790	14.411	4,776
2024-02-13	17.760	17.830	17.600	17.780	14.403	21,973
2024-02-12	17.600	17.770	17.600	17.770	14.395	12,573
2024-02-09	17.720	17.730	17.380	17.550	14.217	36,149
2024-02-08	17.630	17.900	17.460	17.680	14.322	31,958
2024-02-07	18.000	18.160	17.880	17.910	14.509	24,404
2024-02-06	18.360	18.360	18.140	18.160	14.711	4,854
2024-02-05	18.420	18.420	18.280	18.320	14.841	8,540
2024-02-02	18.560	18.770	18.560	18.660	15.116	3,650
2024-02-01	18.940	18.940	18.630	18.830	15.254	15,628
2024-01-31	18.660	18.880	18.660	18.800	15.230	9,673
2024-01-30	18.610	18.850	18.520	18.830	15.254	33,002
2024-01-29	18.620	18.770	18.470	18.610	15.076	8,407
2024-01-26	18.780	18.790	18.670	18.790	15.222	41,372
2024-01-25	18.320	18.750	18.320	18.750	15.189	5,262
2024-01-24	18.650	18.670	18.260	18.260	14.792	28,038
2024-01-23	18.210	18.700	18.010	18.690	15.141	58,373
2024-01-22	17.440	17.580	17.440	17.550	14.217	15,992
2024-01-19	17.220	17.450	17.220	17.440	14.128	17,440
2024-01-18	17.150	17.260	17.110	17.250	13.974	3,140
2024-01-17	17.300	17.400	17.150	17.230	13.958	10,911
2024-01-16	17.230	17.440	17.140	17.430	14.120	11,439
2024-01-15	17.230	17.330	16.870	17.240	13.966	14,227
2024-01-12	17.100	17.120	16.850	17.080	13.836	18,745
2024-01-11	17.220	17.240	16.640	16.730	13.553	23,668
2024-01-10	17.270	17.330	17.140	17.330	14.039	13,487
2024-01-09	17.200	17.340	17.200	17.300	14.015	12,434
2024-01-08	17.730	17.840	17.490	17.780	14.166	69,359
2024-01-05	17.500	17.880	17.440	17.830	14.205	65,112
2024-01-04	17.590	17.640	17.470	17.470	13.919	22,002
2024-01-03	17.540	17.610	17.340	17.370	13.839	37,582
2024-01-02	16.900	17.250	16.900	17.230	13.727	39,623
2023-12-29	16.610	16.740	16.600	16.720	13.321	15,390
2023-12-28	16.690	16.690	16.510	16.640	13.257	16,161
2023-12-27	16.600	16.600	16.500	16.550	13.186	25,408
2023-12-22	16.720	16.750	16.610	16.640	13.257	13,731
2023-12-21	16.590	16.590	16.500	16.560	13.194	92,597
2023-12-20	16.650	16.700	16.560	16.580	13.210	8,712
2023-12-19	16.700	16.740	16.620	16.670	13.281	13,546
2023-12-18	16.550	16.730	16.540	16.710	13.313	5,015
2023-12-15	16.650	16.750	16.490	16.610	13.233	59,549
2023-12-14	16.480	16.850	16.480	16.800	13.385	14,456
2023-12-13	16.350	16.410	16.180	16.370	13.042	13,752
2023-12-12	16.650	16.650	16.490	16.560	13.194	15,156
2023-12-11	16.990	16.990	16.650	16.730	13.329	7,993
2023-12-08	17.070	17.170	16.860	16.980	13.528	14,676
2023-12-07	17.080	17.170	17.080	17.120	13.640	2,205
2023-12-06	17.000	17.160	16.950	17.090	13.616	12,297
2023-12-05	17.030	17.080	16.970	17.070	13.600	7,041
2023-12-04	17.090	17.090	16.860	16.890	13.457	5,195
2023-12-01	17.030	17.100	17.000	17.100	13.624	10,320
2023-11-30	16.850	17.030	16.840	17.030	13.568	128,276

← NewerPage 12 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.