Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	19.070	19.070	18.950	18.950	16.643	6,799
2025-05-07	19.030	19.180	19.010	19.010	16.695	1,693
2025-05-06	18.930	19.160	18.900	19.160	16.827	2,151
2025-05-05	18.760	18.880	18.760	18.880	16.581	1,330
2025-05-02	18.800	18.990	18.800	18.960	16.651	6,622
2025-05-01	19.080	19.080	18.750	18.820	16.529	7,837
2025-04-30	18.770	19.140	18.770	19.140	16.810	10,034
2025-04-29	18.400	18.620	18.400	18.620	16.353	5,360
2025-04-28	18.240	18.400	18.240	18.400	16.160	3,561
2025-04-25	18.460	18.460	17.950	18.190	15.975	11,804
2025-04-24	18.620	18.700	18.470	18.590	16.327	126,440
2025-04-23	18.440	18.550	18.330	18.500	16.248	6,353
2025-04-22	18.240	18.750	18.080	18.750	16.467	74,873
2025-04-21	19.050	19.170	18.530	18.660	16.388	6,415
2025-04-17	19.250	19.290	19.100	19.120	16.792	17,048
2025-04-16	19.360	19.360	18.910	18.960	16.651	6,368
2025-04-15	19.330	19.370	19.310	19.370	17.012	88,844
2025-04-14	19.040	19.340	19.040	19.250	16.906	8,816
2025-04-11	18.940	19.060	18.890	19.060	16.739	11,631
2025-04-10	18.520	18.790	18.420	18.790	16.502	2,253
2025-04-09	18.190	18.750	18.030	18.650	16.129	26,603
2025-04-08	18.750	18.750	18.370	18.370	15.887	3,150
2025-04-07	18.070	18.690	18.060	18.530	16.025	21,108
2025-04-04	19.480	19.890	18.730	18.730	16.198	29,884
2025-04-03	19.660	20.040	19.660	19.840	17.158	48,929
2025-04-02	19.500	19.500	19.440	19.440	16.812	11,282
2025-04-01	19.740	19.740	19.690	19.690	17.028	1,973
2025-03-31	19.800	19.890	19.750	19.750	17.080	7,607
2025-03-28	19.570	19.640	19.560	19.600	16.950	3,954
2025-03-27	19.380	19.630	19.330	19.580	16.933	14,960
2025-03-26	19.100	19.260	19.100	19.260	16.656	2,565
2025-03-25	18.930	18.970	18.790	18.870	16.319	11,081
2025-03-24	19.090	19.090	18.960	18.960	16.397	1,323
2025-03-20	18.990	19.000	18.960	19.000	16.432	2,152
2025-03-19	19.170	19.170	19.050	19.150	16.561	3,997
2025-03-18	18.950	19.310	18.950	19.310	16.700	8,598
2025-03-17	18.890	19.060	18.890	18.980	16.414	4,636
2025-03-14	18.820	18.980	18.790	18.980	16.414	7,354
2025-03-13	18.690	19.020	18.690	19.010	16.440	3,094
2025-03-12	18.310	18.610	17.970	18.610	16.094	36,364
2025-03-11	18.890	19.100	18.570	19.000	16.432	16,253
2025-03-10	20.250	20.560	20.150	20.330	17.582	21,950
2025-03-07	19.240	20.080	19.240	20.080	17.366	18,595
2025-03-06	18.960	19.260	18.960	19.250	16.648	3,650
2025-03-05	18.720	18.800	18.450	18.580	16.068	2,930
2025-03-04	19.020	19.350	18.670	18.670	16.146	13,895
2025-03-03	18.750	19.050	18.720	19.050	16.475	1,542
2025-02-28	18.770	19.010	18.580	18.770	16.233	7,939
2025-02-27	18.790	18.900	18.780	18.800	16.259	2,024
2025-02-26	19.040	19.040	18.630	18.800	16.259	9,680
2025-02-25	19.060	19.110	18.980	19.060	16.483	30,848
2025-02-24	18.730	19.010	18.730	18.880	16.328	19,255
2025-02-21	18.630	18.790	18.440	18.630	16.112	6,164
2025-02-20	18.490	18.500	18.290	18.490	15.990	8,640
2025-02-19	18.300	18.310	18.060	18.300	15.826	5,962
2025-02-18	17.790	17.930	17.710	17.930	15.506	2,101
2025-02-14	17.910	17.950	17.880	17.880	15.463	7,098
2025-02-13	17.750	17.910	17.690	17.910	15.489	9,992
2025-02-12	17.660	17.660	17.510	17.660	15.273	2,339
2025-02-11	17.500	17.650	17.400	17.620	15.238	5,738

← NewerPage 7 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.