Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	18.420	18.520	18.400	18.410	16.697	5,047
2025-08-01	18.500	18.560	18.410	18.460	16.742	4,370
2025-07-31	18.530	18.530	18.410	18.410	16.697	4,608
2025-07-30	18.310	18.450	18.310	18.450	16.733	1,400
2025-07-29	18.270	18.390	18.270	18.380	16.670	13,583
2025-07-28	18.460	18.460	18.210	18.240	16.543	18,622
2025-07-25	18.510	18.530	18.470	18.530	16.806	6,502
2025-07-24	18.430	18.620	18.430	18.560	16.833	4,429
2025-07-23	18.300	18.460	18.300	18.460	16.742	3,568
2025-07-22	18.700	18.710	18.430	18.460	16.742	17,175
2025-07-21	18.100	18.550	18.000	18.350	16.643	100,391
2025-07-18	17.710	17.710	17.570	17.590	15.953	7,330
2025-07-17	17.750	17.790	17.610	17.680	16.035	16,914
2025-07-16	17.860	17.860	17.780	17.790	16.135	3,684
2025-07-15	17.900	17.940	17.740	17.820	16.162	10,760
2025-07-14	18.000	18.040	17.900	17.960	16.289	25,185
2025-07-11	18.010	18.040	17.910	18.010	16.334	20,225
2025-07-10	18.110	18.190	18.000	18.150	16.461	8,651
2025-07-09	18.430	18.430	18.380	18.410	16.168	19,633
2025-07-08	18.460	18.630	18.450	18.610	16.344	6,013
2025-07-07	18.890	18.890	18.440	18.480	16.230	28,473
2025-07-04	18.990	19.000	18.950	19.000	16.687	7,412
2025-07-03	18.820	18.850	18.750	18.800	16.511	3,925
2025-07-02	18.940	18.990	18.810	18.810	16.520	8,595
2025-06-30	18.230	18.690	18.230	18.690	16.414	3,080
2025-06-27	18.200	18.230	18.190	18.190	15.975	5,614
2025-06-26	18.230	18.230	18.110	18.210	15.993	6,105
2025-06-25	18.270	18.270	18.190	18.200	15.984	11,546
2025-06-24	18.360	18.460	18.350	18.450	16.204	14,187
2025-06-23	18.180	18.260	18.110	18.260	16.037	1,070
2025-06-20	18.130	18.160	18.010	18.020	15.826	4,393
2025-06-19	18.000	18.140	17.880	17.880	15.703	1,966
2025-06-18	18.170	18.170	18.000	18.000	15.808	7,274
2025-06-17	18.280	18.280	18.100	18.110	15.905	13,718
2025-06-16	18.600	18.600	18.310	18.380	16.142	8,355
2025-06-13	18.660	18.660	18.580	18.600	16.335	35,018
2025-06-12	18.920	18.920	18.600	18.660	16.388	13,405
2025-06-11	19.110	19.110	18.910	18.910	16.608	1,093
2025-06-10	18.810	19.160	18.810	19.070	16.748	8,425
2025-06-09	18.980	18.980	18.860	18.890	16.590	7,967
2025-06-06	18.960	18.960	18.930	18.930	16.625	1,301
2025-06-05	18.680	18.750	18.650	18.750	16.467	3,944
2025-06-04	18.960	18.960	18.730	18.730	16.450	5,371
2025-06-03	18.870	18.990	18.870	18.980	16.669	3,400
2025-06-02	18.980	19.080	18.980	19.080	16.757	4,725
2025-05-30	18.800	19.060	18.750	19.020	16.704	6,401
2025-05-29	18.720	18.750	18.720	18.750	16.467	2,267
2025-05-28	18.700	18.700	18.670	18.670	16.397	2,800
2025-05-27	18.840	18.880	18.800	18.800	16.511	2,567
2025-05-26	19.000	19.160	19.000	19.150	16.818	702
2025-05-23	18.620	18.800	18.620	18.800	16.511	2,192
2025-05-22	18.920	18.920	18.710	18.710	16.432	3,556
2025-05-21	19.080	19.080	18.880	18.970	16.660	113,946
2025-05-20	19.220	19.220	19.160	19.160	16.827	11,438
2025-05-16	18.870	19.040	18.780	19.010	16.695	4,810
2025-05-15	18.490	18.820	18.490	18.780	16.493	8,026
2025-05-14	18.560	18.560	18.340	18.340	16.107	5,354
2025-05-13	18.610	18.610	18.400	18.490	16.239	161,931
2025-05-12	18.620	18.660	18.380	18.620	16.353	27,765
2025-05-09	18.950	18.950	18.910	18.910	16.608	720

← NewerPage 6 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.