Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	17.940	18.010	17.920	17.940	15.250	5,781
2024-11-13	18.040	18.090	17.670	18.040	15.335	7,378
2024-11-12	17.720	17.770	17.550	17.720	15.063	7,377
2024-11-11	17.860	17.860	17.700	17.730	15.072	7,044
2024-11-08	17.750	17.860	17.720	17.750	15.089	7,245
2024-11-07	17.960	17.980	17.770	17.790	15.123	12,056
2024-11-06	18.040	18.130	17.940	18.040	15.335	12,514
2024-11-05	18.080	18.080	18.000	18.080	15.369	1,139
2024-11-04	18.160	18.160	17.960	17.980	15.284	3,011
2024-11-01	18.100	18.320	18.100	18.100	15.386	5,630
2024-10-31	18.480	18.670	18.220	18.480	15.709	9,061
2024-10-30	18.110	18.160	18.080	18.110	15.395	3,235
2024-10-29	18.130	18.150	18.120	18.130	15.412	6,098
2024-10-28	18.180	18.270	18.180	18.260	15.522	11,331
2024-10-25	18.150	18.480	18.150	18.150	15.429	5,715
2024-10-24	18.680	18.680	18.290	18.390	15.633	9,356
2024-10-23	18.800	18.800	18.350	18.800	15.981	8,344
2024-10-22	18.400	18.520	17.930	18.210	15.480	40,710
2024-10-21	19.160	19.350	19.130	19.160	16.287	4,314
2024-10-18	19.290	19.340	19.230	19.290	16.398	11,891
2024-10-17	19.220	19.270	19.140	19.220	16.338	3,690
2024-10-16	19.250	19.260	19.200	19.250	16.364	2,576
2024-10-15	19.190	19.210	19.060	19.190	16.313	4,098
2024-10-11	18.980	18.980	18.770	18.860	16.032	4,051
2024-10-10	19.170	19.170	18.790	18.860	16.032	7,680
2024-10-09	19.360	19.400	19.260	19.360	16.202	7,290
2024-10-08	19.320	19.340	19.210	19.320	16.168	2,516
2024-10-07	19.390	19.390	19.240	19.240	16.101	13,932
2024-10-04	19.160	19.390	19.160	19.390	16.227	14,618
2024-10-03	19.540	19.600	19.480	19.540	16.352	26,950
2024-10-02	19.750	19.830	19.690	19.750	16.528	11,323
2024-10-01	19.760	19.810	19.620	19.770	16.545	3,285
2024-09-30	19.710	19.810	19.680	19.710	16.495	5,972
2024-09-27	19.640	19.710	19.540	19.710	16.495	4,009
2024-09-26	19.600	19.650	19.480	19.600	16.403	3,864
2024-09-25	19.600	19.650	19.560	19.560	16.369	2,380
2024-09-24	19.580	19.580	19.520	19.580	16.386	2,102
2024-09-23	19.420	19.510	19.340	19.420	16.252	5,377
2024-09-20	19.430	19.480	19.330	19.430	16.260	7,040
2024-09-19	19.300	19.300	19.020	19.300	16.151	4,871
2024-09-18	19.310	19.420	19.280	19.280	16.135	9,585
2024-09-17	19.290	19.540	19.290	19.290	16.143	9,068
2024-09-16	19.740	19.750	19.600	19.740	16.520	9,983
2024-09-13	19.510	19.510	19.180	19.510	16.327	4,413
2024-09-12	19.160	19.250	19.150	19.250	16.110	5,267
2024-09-11	19.210	19.210	18.900	19.210	16.076	6,495
2024-09-10	19.130	19.170	18.640	19.130	16.009	14,022
2024-09-09	18.730	18.730	18.340	18.730	15.674	13,019
2024-09-06	18.080	18.280	18.080	18.080	15.131	49,244
2024-09-05	18.140	18.260	17.980	18.140	15.181	11,754
2024-09-04	18.190	18.960	18.110	18.190	15.223	24,393
2024-09-03	18.820	18.820	18.460	18.820	15.750	7,345
2024-08-30	18.380	18.380	18.080	18.380	15.382	2,081
2024-08-29	18.130	18.210	18.130	18.130	15.172	1,427
2024-08-28	18.210	18.220	18.210	18.210	15.239	765
2024-08-27	18.190	18.270	18.090	18.190	15.223	3,889
2024-08-26	18.210	18.220	18.150	18.210	15.239	3,361
2024-08-23	18.110	18.110	18.030	18.110	15.156	3,550
2024-08-22	17.940	18.020	17.850	17.940	15.013	2,430
2024-08-21	18.040	18.040	17.950	18.040	15.097	1,056

← NewerPage 9 of 18 · 1,055 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.