Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	17.120	17.120	16.930	16.930	12.570	2,610
2022-12-14	17.000	17.010	16.750	16.810	12.480	2,821
2022-12-13	17.250	17.260	17.040	17.040	12.651	4,562
2022-12-12	16.850	17.020	16.850	17.020	12.636	2,970
2022-12-09	16.700	16.880	16.700	16.810	12.480	9,104
2022-12-08	16.680	16.760	16.590	16.620	12.339	8,889
2022-12-07	16.540	16.670	16.490	16.670	12.377	8,284
2022-12-06	16.500	16.630	16.500	16.510	12.258	5,349
2022-12-05	16.900	17.080	16.590	16.670	12.377	9,921
2022-12-02	17.000	17.190	16.980	17.160	12.740	4,629
2022-12-01	17.550	17.550	17.000	17.200	12.770	21,622
2022-11-30	17.280	17.420	17.280	17.420	12.933	5,057
2022-11-29	17.150	17.190	17.150	17.180	12.755	9,101
2022-11-28	17.400	17.420	17.150	17.150	12.733	23,552
2022-11-25	17.610	17.610	17.530	17.530	13.015	977
2022-11-24	17.590	17.810	17.590	17.800	13.216	467
2022-11-23	17.520	17.530	17.380	17.490	12.985	13,670
2022-11-22	17.580	17.620	17.520	17.620	13.082	54,008
2022-11-21	17.410	17.550	17.320	17.320	12.859	2,908
2022-11-18	17.240	17.380	17.240	17.290	12.837	2,778
2022-11-17	16.890	17.090	16.890	17.020	12.636	1,403
2022-11-16	17.020	17.100	16.960	17.020	12.636	4,106
2022-11-15	17.320	17.370	16.850	16.890	12.540	8,889
2022-11-14	17.300	17.500	17.230	17.230	12.792	10,400
2022-11-11	17.140	17.270	17.020	17.210	12.777	87,376
2022-11-10	17.150	17.290	17.130	17.230	12.792	46,723
2022-11-09	17.010	17.100	16.930	16.930	12.570	4,521
2022-11-08	16.960	17.030	16.940	17.030	12.644	2,563
2022-11-07	16.690	16.730	16.690	16.720	12.414	11,698
2022-11-04	16.750	16.760	16.580	16.720	12.414	14,636
2022-11-03	16.780	16.810	16.710	16.710	12.406	13,108
2022-11-02	17.050	17.160	16.860	16.950	12.584	24,166
2022-11-01	16.990	16.990	16.800	16.850	12.510	9,925
2022-10-31	16.780	16.860	16.720	16.720	12.414	11,862
2022-10-28	16.760	17.080	16.760	16.940	12.577	5,102
2022-10-27	16.360	16.470	16.260	16.260	12.072	11,348
2022-10-26	16.380	16.440	16.310	16.370	12.154	18,456
2022-10-25	16.250	16.400	16.210	16.370	12.154	2,436
2022-10-24	16.220	16.320	16.090	16.170	12.005	3,820
2022-10-21	16.000	16.000	15.530	15.960	11.849	30,927
2022-10-20	16.750	16.750	16.620	16.640	12.354	7,554
2022-10-19	16.540	16.750	16.520	16.520	12.265	7,508
2022-10-18	16.880	16.880	16.660	16.680	12.384	831
2022-10-17	16.660	16.770	16.660	16.730	12.421	2,181
2022-10-14	16.570	16.570	16.390	16.390	12.169	2,782
2022-10-13	16.060	16.410	15.870	16.370	12.154	23,624
2022-10-12	16.220	16.220	16.060	16.060	11.924	2,845
2022-10-11	16.410	16.490	16.180	16.180	12.013	21,818
2022-10-07	16.730	16.730	16.560	16.580	12.310	10,445
2022-10-06	17.650	17.710	17.020	17.020	12.636	22,263
2022-10-05	17.740	17.810	17.490	17.730	12.947	15,751
2022-10-04	17.890	17.890	17.750	17.860	13.042	2,778
2022-10-03	17.700	17.700	17.670	17.690	12.918	2,719
2022-09-30	17.160	17.180	17.150	17.180	12.546	2,964
2022-09-29	17.550	17.550	17.360	17.380	12.692	3,213
2022-09-28	17.640	17.770	17.640	17.770	12.977	5,452
2022-09-27	17.660	17.660	17.470	17.480	12.765	6,066
2022-09-26	17.700	17.700	17.480	17.550	12.816	15,374
2022-09-23	17.910	17.910	17.630	17.750	12.962	11,106
2022-09-22	17.760	18.080	17.650	17.960	13.115	4,072

← NewerPage 17 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.