Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	16.510	16.660	16.510	16.560	12.485	4,317
2023-03-14	16.420	16.520	16.400	16.520	12.455	6,406
2023-03-13	16.370	16.610	16.320	16.380	12.350	12,717
2023-03-10	16.460	16.500	16.300	16.430	12.387	8,278
2023-03-09	16.780	16.870	16.360	16.360	12.334	17,841
2023-03-08	16.910	16.910	16.770	16.820	12.681	8,165
2023-03-07	17.050	17.050	16.860	16.890	12.734	2,855
2023-03-06	17.220	17.280	17.080	17.080	12.877	12,830
2023-03-03	17.220	17.220	17.100	17.180	12.953	4,129
2023-03-02	17.160	17.160	17.030	17.050	12.855	6,492
2023-03-01	17.210	17.300	17.140	17.180	12.953	8,921
2023-02-28	17.370	17.430	17.360	17.400	13.119	693
2023-02-27	17.500	17.510	17.350	17.390	13.111	5,225
2023-02-24	17.130	17.280	17.100	17.280	13.028	5,572
2023-02-23	17.530	17.530	17.260	17.280	13.028	5,901
2023-02-22	17.620	17.720	17.530	17.570	13.247	6,256
2023-02-21	17.760	17.790	17.600	17.610	13.277	4,135
2023-02-17	17.880	18.070	17.880	18.060	13.616	3,571
2023-02-16	17.890	17.960	17.860	17.900	13.496	6,736
2023-02-15	18.030	18.110	18.030	18.110	13.654	6,839
2023-02-14	18.150	18.150	17.910	18.070	13.624	11,613
2023-02-13	17.900	18.100	17.900	18.100	13.646	2,153
2023-02-10	17.820	17.960	17.820	17.950	13.533	1,066
2023-02-09	18.100	18.100	17.800	17.880	13.480	12,110
2023-02-08	18.190	18.250	18.160	18.180	13.707	8,364
2023-02-07	18.230	18.230	18.000	18.170	13.699	22,422
2023-02-06	18.510	18.520	18.340	18.460	13.918	27,910
2023-02-03	18.590	18.760	18.500	18.570	14.001	7,560
2023-02-02	18.570	18.790	18.530	18.720	14.114	15,560
2023-02-01	18.750	18.760	18.650	18.700	14.099	18,869
2023-01-31	18.450	18.530	18.450	18.500	13.948	16,101
2023-01-30	18.340	18.450	18.340	18.430	13.895	5,945
2023-01-27	18.030	18.230	17.990	18.210	13.729	8,301
2023-01-26	18.050	18.190	17.930	18.000	13.571	9,563
2023-01-25	18.120	18.350	17.970	18.030	13.594	10,669
2023-01-24	19.000	19.070	17.350	18.150	13.684	68,896
2023-01-23	17.960	17.960	17.660	17.800	13.420	6,554
2023-01-20	17.900	17.940	17.830	17.940	13.526	2,547
2023-01-19	17.770	18.030	17.760	17.940	13.526	6,223
2023-01-18	18.250	18.250	17.850	17.900	13.496	17,794
2023-01-17	18.380	18.440	18.280	18.280	13.782	16,308
2023-01-16	18.770	18.770	18.770	18.770	14.151	776
2023-01-13	18.680	18.800	18.570	18.770	14.151	9,216
2023-01-12	18.480	18.790	18.480	18.760	14.144	4,559
2023-01-11	18.670	18.670	18.400	18.440	13.903	13,771
2023-01-10	18.540	18.790	18.540	18.790	14.167	6,184
2023-01-09	18.520	18.650	18.520	18.570	14.001	3,600
2023-01-06	18.850	19.080	18.850	18.980	14.092	7,130
2023-01-05	18.400	18.770	18.400	18.730	13.906	5,258
2023-01-04	18.190	18.560	18.070	18.400	13.661	4,853
2023-01-03	17.860	18.050	17.720	18.040	13.394	8,752
2022-12-30	17.660	17.680	17.580	17.610	13.074	3,484
2022-12-29	17.530	17.720	17.530	17.650	13.104	4,442
2022-12-28	17.570	17.700	17.440	17.440	12.948	3,352
2022-12-23	17.270	17.270	17.210	17.240	12.800	3,344
2022-12-22	17.030	17.140	17.030	17.140	12.725	2,157
2022-12-21	16.790	16.900	16.720	16.900	12.547	1,040
2022-12-20	16.500	16.680	16.500	16.580	12.310	3,482
2022-12-19	16.660	16.800	16.540	16.640	12.354	7,710
2022-12-16	16.640	16.880	16.500	16.720	12.414	9,736

← NewerPage 16 of 18 · 1,056 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.