Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	17.510	17.520	17.380	17.430	15.074	4,160
2025-02-07	17.450	17.450	17.310	17.370	15.022	6,096
2025-02-06	17.590	17.590	17.380	17.390	15.039	2,550
2025-02-05	17.450	17.540	17.400	17.480	15.117	7,283
2025-02-04	17.460	17.460	17.290	17.340	14.996	22,985
2025-02-03	17.160	17.460	17.080	17.460	15.100	14,760
2025-01-31	17.160	17.380	17.160	17.160	14.840	12,230
2025-01-30	17.650	17.650	17.140	17.210	14.883	3,223
2025-01-29	17.720	17.770	17.500	17.590	15.212	8,495
2025-01-28	17.670	17.710	17.640	17.670	15.281	2,051
2025-01-27	17.500	17.800	17.500	17.750	15.350	13,397
2025-01-24	17.500	17.700	17.200	17.240	14.909	30,005
2025-01-23	17.070	17.170	17.060	17.130	14.814	21,799
2025-01-22	17.010	17.090	16.900	17.000	14.702	16,376
2025-01-21	16.930	17.250	16.930	17.050	14.745	14,935
2025-01-20	17.320	17.320	16.790	16.850	14.572	1,659
2025-01-17	16.950	16.990	16.900	16.950	14.659	2,085
2025-01-16	16.740	16.740	16.580	16.740	14.477	4,071
2025-01-15	16.650	16.810	16.640	16.680	14.425	18,741
2025-01-14	16.740	16.740	16.550	16.740	14.477	2,279
2025-01-13	16.510	16.660	16.500	16.660	14.408	9,586
2025-01-10	16.540	16.680	16.420	16.540	14.304	35,451
2025-01-09	16.990	17.670	16.600	17.370	14.766	34,533
2025-01-08	16.950	17.030	16.800	16.990	14.443	25,388
2025-01-07	17.380	17.380	16.980	16.980	14.434	14,703
2025-01-06	17.530	17.530	17.300	17.310	14.715	6,753
2025-01-03	17.650	17.700	17.530	17.570	14.936	10,910
2025-01-02	17.650	17.650	17.500	17.590	14.953	7,775
2024-12-31	17.490	17.490	17.400	17.490	14.868	4,910
2024-12-30	17.300	17.420	17.250	17.300	14.706	5,827
2024-12-27	17.420	17.490	17.360	17.490	14.868	3,877
2024-12-24	17.480	17.480	17.350	17.420	14.808	19,618
2024-12-23	17.450	17.480	17.410	17.430	14.817	2,168
2024-12-20	17.480	17.570	17.480	17.520	14.893	3,271
2024-12-19	17.550	17.640	17.530	17.530	14.902	3,130
2024-12-18	17.600	17.820	17.600	17.600	14.961	1,007
2024-12-17	17.860	17.900	17.800	17.860	15.182	4,403
2024-12-16	18.360	18.500	17.850	17.870	15.191	21,532
2024-12-13	18.510	18.510	18.430	18.510	15.735	1,151
2024-12-12	18.400	18.400	18.380	18.400	15.641	1,504
2024-12-11	18.410	18.480	18.360	18.390	15.633	1,043
2024-12-10	18.530	18.530	18.510	18.530	15.752	2,118
2024-12-09	18.600	18.800	18.530	18.570	15.786	2,553
2024-12-06	18.540	18.560	18.500	18.540	15.760	3,834
2024-12-05	18.580	18.720	18.580	18.590	15.803	2,694
2024-12-04	18.610	18.870	18.570	18.610	15.820	16,030
2024-12-03	19.190	19.270	19.160	19.190	16.313	1,706
2024-12-02	19.100	19.150	19.100	19.150	16.279	3,938
2024-11-29	19.540	19.540	19.370	19.540	16.610	851
2024-11-28	19.230	19.230	19.230	19.230	16.347	1,129
2024-11-27	19.400	19.560	19.400	19.430	16.517	5,311
2024-11-26	19.400	19.460	19.270	19.400	16.491	17,411
2024-11-25	18.990	19.260	18.990	19.240	16.355	14,601
2024-11-22	18.870	18.950	18.770	18.870	16.041	6,901
2024-11-21	18.510	18.700	18.440	18.610	15.820	3,252
2024-11-20	18.330	18.490	18.300	18.490	15.718	3,437
2024-11-19	18.380	18.390	18.320	18.380	15.624	14,087
2024-11-18	18.380	18.540	18.310	18.500	15.726	11,999
2024-11-15	17.940	18.280	17.940	18.280	15.539	4,057
2024-11-14	17.940	18.010	17.920	17.940	15.250	5,781

← NewerPage 8 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.