Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.720	16.950	16.720	16.780	16.009	21,220
2026-01-27	16.900	16.900	16.740	16.770	15.999	9,234
2026-01-26	16.920	16.940	16.860	16.920	16.142	25,566
2026-01-23	16.760	16.820	16.650	16.820	16.047	7,481
2026-01-22	16.750	16.880	16.750	16.810	16.037	18,264
2026-01-21	16.660	16.710	16.600	16.710	15.942	2,349
2026-01-20	16.560	16.690	16.500	16.640	15.875	6,264
2026-01-19	16.750	16.750	16.580	16.580	15.818	5,181
2026-01-16	16.770	16.770	16.580	16.580	15.818	7,949
2026-01-15	16.750	16.860	16.750	16.760	15.990	6,628
2026-01-14	16.790	16.960	16.790	16.940	16.162	3,591
2026-01-13	16.950	16.950	16.550	16.620	15.856	25,285
2026-01-12	16.950	17.040	16.890	17.000	16.219	33,076
2026-01-09	17.350	17.370	17.200	17.240	15.903	26,803
2026-01-08	17.310	17.340	17.250	17.260	15.922	18,543
2026-01-07	17.350	17.350	17.050	17.090	15.765	13,544
2026-01-06	17.140	17.190	17.040	17.190	15.857	19,228
2026-01-05	17.200	17.200	17.000	17.140	15.811	6,964
2026-01-02	17.350	17.410	17.230	17.230	15.894	12,162
2025-12-31	17.400	17.450	17.400	17.400	16.051	1,167
2025-12-30	17.250	17.370	17.250	17.370	16.023	6,468
2025-12-29	17.300	17.330	17.230	17.250	15.912	10,374
2025-12-24	17.080	17.150	17.080	17.150	15.820	5,898
2025-12-23	17.050	17.100	17.050	17.070	15.746	2,422
2025-12-22	17.020	17.080	16.940	17.080	15.756	10,968
2025-12-19	17.280	17.280	17.000	17.000	15.682	23,785
2025-12-18	17.370	17.420	17.250	17.250	15.912	2,175
2025-12-17	17.340	17.430	17.310	17.430	16.079	2,761
2025-12-16	17.440	17.450	17.400	17.420	16.069	2,312
2025-12-15	17.500	17.600	17.450	17.450	16.097	6,040
2025-12-12	17.150	17.440	17.150	17.440	16.088	4,719
2025-12-11	17.260	17.290	17.170	17.180	15.848	3,350
2025-12-10	17.230	17.230	16.980	17.030	15.710	12,956
2025-12-09	17.550	17.550	17.180	17.180	15.848	13,739
2025-12-08	17.800	17.800	17.530	17.630	16.263	3,178
2025-12-05	17.620	17.950	17.620	17.800	16.420	8,766
2025-12-04	17.540	17.640	17.540	17.620	16.254	6,285
2025-12-03	17.600	17.600	17.390	17.390	16.042	5,076
2025-12-02	17.260	17.400	17.260	17.380	16.032	6,447
2025-12-01	17.440	17.440	17.410	17.410	16.060	5,856
2025-11-28	17.430	17.560	17.430	17.560	16.198	6,975
2025-11-27	17.350	17.610	17.000	17.610	16.245	7,014
2025-11-26	17.410	17.480	17.350	17.480	16.125	3,446
2025-11-25	17.360	17.400	17.330	17.370	16.023	29,083
2025-11-24	17.730	17.730	17.200	17.220	15.885	36,662
2025-11-21	17.350	17.760	17.350	17.610	16.245	16,210
2025-11-20	17.510	17.700	17.470	17.470	16.115	12,066
2025-11-19	17.750	17.750	17.520	17.670	16.300	57,639
2025-11-18	17.630	17.730	17.540	17.720	16.346	165,561
2025-11-17	17.610	17.660	17.500	17.510	16.152	18,885
2025-11-14	17.700	17.700	17.410	17.540	16.180	31,473
2025-11-13	17.550	17.830	17.550	17.610	16.245	39,346
2025-11-12	17.450	17.500	17.440	17.450	16.097	6,531
2025-11-11	17.070	17.440	17.070	17.440	16.088	17,144
2025-11-10	17.040	17.150	16.950	17.070	15.746	20,615
2025-11-07	17.080	17.250	17.020	17.080	15.756	12,675
2025-11-06	17.000	17.060	16.870	17.030	15.710	14,637
2025-11-05	16.850	17.020	16.850	17.020	15.700	5,011
2025-11-04	16.990	16.990	16.780	16.830	15.525	18,327
2025-11-03	16.950	16.950	16.700	16.910	15.599	12,521

← NewerPage 4 of 18 · 1,054 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.