Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	16.720	16.800	16.660	16.770	13.361	15,976
2023-11-28	16.550	16.630	16.550	16.580	13.210	3,505
2023-11-27	16.610	16.610	16.550	16.590	13.217	4,111
2023-11-24	16.620	16.700	16.550	16.700	13.305	4,760
2023-11-23	16.520	16.520	16.480	16.480	13.130	8,635
2023-11-22	16.590	16.640	16.520	16.590	13.217	8,079
2023-11-21	16.400	16.560	16.400	16.520	13.162	88,740
2023-11-20	16.090	16.350	16.090	16.280	12.971	84,993
2023-11-17	16.090	16.100	16.030	16.070	12.803	11,987
2023-11-16	16.060	16.100	15.970	16.040	12.779	16,136
2023-11-15	15.990	16.020	15.920	16.010	12.755	16,314
2023-11-14	15.950	15.980	15.870	15.900	12.668	4,717
2023-11-13	15.860	16.300	15.730	15.910	12.676	7,215
2023-11-10	15.850	15.890	15.730	15.870	12.644	4,895
2023-11-09	15.910	15.970	15.780	15.830	12.612	13,217
2023-11-08	15.890	16.020	15.830	15.900	12.668	34,004
2023-11-07	15.880	16.000	15.880	15.970	12.724	71,958
2023-11-06	16.000	16.000	15.800	15.800	12.588	4,453
2023-11-03	15.970	16.120	15.970	16.020	12.763	62,988
2023-11-02	15.770	15.970	15.750	15.970	12.724	6,994
2023-11-01	15.700	15.750	15.660	15.750	12.548	41,639
2023-10-31	15.500	15.600	15.450	15.590	12.421	10,268
2023-10-30	15.280	15.430	15.240	15.390	12.261	14,063
2023-10-27	15.260	15.260	14.830	14.830	11.815	14,456
2023-10-26	15.020	15.400	15.020	15.290	12.182	16,337
2023-10-25	15.330	15.330	14.920	14.940	11.903	12,983
2023-10-24	14.770	15.290	14.770	15.240	12.142	77,465
2023-10-23	13.950	14.020	13.930	13.950	11.114	3,867
2023-10-20	14.110	14.260	14.010	14.010	11.162	24,029
2023-10-19	13.960	14.190	13.960	14.040	11.186	37,787
2023-10-18	13.920	13.960	13.780	13.780	10.979	5,975
2023-10-17	13.930	13.990	13.870	13.990	11.146	6,006
2023-10-16	13.680	13.900	13.660	13.890	11.066	10,680
2023-10-13	13.830	13.850	13.660	13.660	10.883	5,081
2023-10-12	13.870	13.990	13.630	13.740	10.947	50,084
2023-10-11	14.150	14.150	13.980	13.980	11.138	55,244
2023-10-10	13.950	14.110	13.950	14.110	11.242	18,562
2023-10-06	13.500	13.780	13.450	13.720	10.931	17,370
2023-10-05	14.010	14.160	14.000	14.160	11.045	7,140
2023-10-04	14.130	14.130	13.970	14.030	10.943	7,250
2023-10-03	14.140	14.230	14.080	14.190	11.068	4,399
2023-10-02	14.400	14.400	14.120	14.130	11.021	32,688
2023-09-29	14.510	14.510	14.420	14.430	11.255	13,056
2023-09-28	14.470	14.500	14.430	14.480	11.294	7,888
2023-09-27	14.620	14.670	14.380	14.400	11.232	10,298
2023-09-26	14.630	14.730	14.630	14.670	11.443	19,232
2023-09-25	14.680	14.790	14.650	14.760	11.513	23,399
2023-09-22	14.720	14.880	14.690	14.820	11.560	6,072
2023-09-21	14.870	15.020	14.800	14.810	11.552	17,408
2023-09-20	15.060	15.070	14.930	14.930	11.645	8,585
2023-09-19	14.970	14.970	14.810	14.840	11.575	34,322
2023-09-18	15.010	15.040	14.920	14.920	11.638	14,457
2023-09-15	15.110	15.130	15.000	15.100	11.778	9,541
2023-09-14	15.250	15.250	15.110	15.140	11.809	31,357
2023-09-13	15.260	15.260	14.950	15.090	11.770	10,906
2023-09-12	15.150	15.190	15.090	15.150	11.817	12,873
2023-09-11	15.090	15.130	15.060	15.090	11.770	16,939
2023-09-08	14.950	15.080	14.800	14.870	11.599	17,891
2023-09-07	15.270	15.360	15.030	15.050	11.739	4,498
2023-09-06	15.150	15.280	15.150	15.230	11.879	7,083

← NewerPage 13 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.