Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	15.750	15.820	15.680	15.820	12.126	6,933
2023-06-07	15.550	15.730	15.530	15.730	12.057	5,776
2023-06-06	15.350	15.500	15.350	15.500	11.881	4,240
2023-06-05	15.530	15.660	15.400	15.400	11.804	28,510
2023-06-02	15.400	16.490	15.100	15.440	11.835	91,160
2023-06-01	15.880	15.950	15.880	15.950	12.226	1,527
2023-05-31	15.660	15.980	15.660	15.880	12.172	7,430
2023-05-30	15.630	15.630	15.540	15.590	11.950	8,594
2023-05-29	15.800	15.830	15.780	15.780	12.096	1,783
2023-05-26	15.510	15.630	15.500	15.630	11.981	10,643
2023-05-25	15.850	15.920	15.530	15.540	11.912	21,157
2023-05-24	16.080	16.080	16.010	16.010	12.272	73,293
2023-05-23	16.000	16.490	16.000	16.200	12.418	10,967
2023-05-19	16.220	16.220	16.110	16.120	12.356	8,173
2023-05-18	16.100	16.120	15.990	16.120	12.356	8,186
2023-05-17	16.170	16.170	16.140	16.170	12.395	2,258
2023-05-16	16.350	16.410	16.150	16.150	12.379	6,601
2023-05-15	16.660	16.660	16.420	16.420	12.586	15,146
2023-05-12	17.990	17.990	16.500	16.790	12.870	9,481
2023-05-11	16.770	16.810	16.760	16.810	12.885	8,377
2023-05-10	16.900	16.900	16.700	16.820	12.893	24,501
2023-05-09	16.800	16.850	16.780	16.810	12.885	25,766
2023-05-08	16.770	16.920	16.760	16.920	12.970	8,988
2023-05-05	16.670	16.860	16.670	16.860	12.924	5,469
2023-05-04	16.850	16.850	16.670	16.690	12.793	6,507
2023-05-03	16.860	17.050	16.850	17.000	13.031	4,644
2023-05-02	17.160	17.160	16.800	16.840	12.908	11,932
2023-05-01	17.480	17.480	17.300	17.300	13.261	11,379
2023-04-28	17.330	17.370	17.240	17.340	13.291	13,664
2023-04-27	16.710	17.310	16.680	17.310	13.268	14,321
2023-04-26	16.710	16.710	16.480	16.520	12.663	20,048
2023-04-25	16.600	16.700	16.510	16.680	12.786	22,954
2023-04-24	16.740	16.750	16.520	16.590	12.717	8,494
2023-04-21	16.720	16.720	16.640	16.700	12.801	32,731
2023-04-20	16.730	16.760	16.580	16.580	12.709	14,968
2023-04-19	17.380	17.430	17.250	17.250	13.222	8,147
2023-04-18	17.550	17.680	17.430	17.440	13.368	7,318
2023-04-17	17.550	17.650	17.530	17.630	13.514	4,240
2023-04-14	17.530	17.560	17.470	17.540	13.445	7,672
2023-04-13	17.500	17.580	17.500	17.550	13.452	4,607
2023-04-12	17.690	17.690	17.520	17.520	13.429	2,025
2023-04-11	17.680	17.750	17.650	17.690	13.560	8,133
2023-04-10	17.500	17.590	17.450	17.560	13.460	8,508
2023-04-06	17.680	17.680	17.560	17.590	13.483	69,376
2023-04-05	17.750	17.910	17.750	17.910	13.503	52,563
2023-04-04	17.600	17.710	17.600	17.710	13.352	10,872
2023-04-03	17.540	17.690	17.530	17.560	13.239	12,010
2023-03-31	17.310	17.480	17.310	17.420	13.134	43,730
2023-03-30	17.300	17.330	17.240	17.330	13.066	3,756
2023-03-29	17.100	17.230	17.100	17.230	12.990	11,220
2023-03-28	17.100	17.100	17.020	17.030	12.840	5,477
2023-03-27	16.960	17.080	16.950	17.050	12.855	3,721
2023-03-24	16.750	16.880	16.720	16.830	12.689	3,273
2023-03-23	16.700	16.780	16.660	16.750	12.628	34,055
2023-03-22	16.950	16.980	16.750	16.750	12.628	18,582
2023-03-21	16.860	16.890	16.740	16.890	12.734	26,278
2023-03-20	16.670	16.860	16.490	16.730	12.613	29,762
2023-03-17	16.310	16.430	16.200	16.410	12.372	3,415
2023-03-16	16.400	16.420	16.310	16.390	12.357	4,152
2023-03-15	16.510	16.660	16.510	16.560	12.485	4,317

← NewerPage 15 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.