Verizon CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.750	18.830	18.690	18.750	18.750	9,601
2026-10-15	18.900	19.040	18.550	18.600	18.600	20,300
2026-10-14	18.330	18.600	18.130	18.600	18.600	50,600
2026-10-13	17.950	18.280	17.900	18.210	18.210	98,500
2026-10-09	18.040	18.090	17.150	17.430	17.430	59,000
2026-10-08	19.240	19.470	19.200	19.470	19.174	6,500
2026-10-07	19.480	19.480	19.250	19.250	18.957	13,900
2026-10-06	19.210	19.210	19.000	19.190	18.898	21,100
2026-10-05	19.250	19.250	19.100	19.185	18.893	14,900
2026-10-02	19.280	19.380	19.210	19.270	18.977	19,629
2026-10-01	19.300	19.320	19.200	19.230	18.938	36,079
2026-09-30	19.220	19.350	19.220	19.300	19.007	6,713
2026-09-29	19.470	19.550	19.350	19.350	19.056	7,313
2026-09-28	19.850	19.850	19.470	19.590	19.292	15,951
2026-09-25	19.810	19.810	19.760	19.760	19.460	3,214
2026-09-24	19.760	20.010	19.760	19.850	19.548	14,218
2026-09-23	19.550	19.710	19.400	19.540	19.243	15,900
2026-09-22	20.070	20.070	19.420	19.520	19.223	22,567
2026-09-21	20.030	20.240	20.030	20.090	19.785	1,785
2026-09-18	20.000	20.210	19.950	20.210	19.903	11,560
2026-09-17	20.750	20.750	20.300	20.320	20.011	32,096
2026-09-16	21.630	21.640	20.730	20.920	20.602	11,025
2026-09-15	21.600	21.610	21.580	21.600	21.272	8,092
2026-09-14	21.470	21.610	21.380	21.520	21.193	9,132
2026-09-11	21.170	21.330	21.130	21.190	20.868	5,257
2026-09-10	21.000	21.220	20.950	20.960	20.641	16,152
2026-09-09	21.000	21.020	20.550	20.900	20.582	59,474
2026-09-08	20.900	21.260	20.900	21.170	20.848	9,331
2026-09-04	21.270	21.270	21.060	21.070	20.750	3,544
2026-09-03	21.250	21.320	21.180	21.230	20.907	7,096
2026-09-02	21.220	21.350	21.100	21.100	20.779	5,326
2026-09-01	21.250	21.310	21.170	21.170	20.848	4,734
2026-08-31	21.000	21.200	21.000	21.020	20.700	5,946
2026-08-28	21.060	21.100	20.980	21.030	20.710	5,462
2026-08-27	20.960	20.960	20.790	20.790	20.474	1,916
2026-08-26	21.320	21.320	21.130	21.170	20.848	1,975
2026-08-25	20.960	21.150	20.930	21.120	20.799	38,643
2026-08-24	21.000	21.120	20.930	21.060	20.740	8,077
2026-08-21	20.800	20.860	20.750	20.750	20.435	2,786
2026-08-20	20.770	20.770	20.700	20.710	20.395	1,860
2026-08-19	20.580	20.830	20.580	20.720	20.405	7,056
2026-08-18	20.450	20.590	20.390	20.390	20.080	8,019
2026-08-17	20.430	20.430	20.190	20.190	19.883	1,908
2026-08-14	20.230	20.420	20.230	20.380	20.070	4,657
2026-08-13	19.880	20.270	19.880	20.270	19.962	8,001
2026-08-12	19.810	19.810	19.630	19.720	19.420	894
2026-08-11	19.920	19.930	19.850	19.850	19.548	1,140
2026-08-10	19.720	19.810	19.460	19.790	19.489	8,176
2026-08-07	19.600	19.780	19.470	19.760	19.460	4,685
2026-08-06	19.670	19.750	19.600	19.750	19.450	4,116
2026-08-05	19.520	19.720	18.990	19.500	19.204	26,336
2026-08-04	19.540	19.730	19.540	19.670	19.371	4,491
2026-07-31	19.410	19.730	19.410	19.730	19.430	2,472
2026-07-30	19.640	19.810	19.360	19.410	19.115	8,912
2026-07-29	20.260	20.370	19.310	19.860	19.558	38,135
2026-07-28	20.010	20.620	20.010	20.300	19.991	15,682
2026-07-27	19.420	20.000	19.420	19.880	19.578	9,126
2026-07-24	18.560	19.500	18.530	19.460	19.164	16,802
2026-07-23	18.600	18.730	18.460	18.470	18.189	34,989
2026-07-22	18.850	18.910	18.680	18.690	18.406	7,021

Page 1 of 3 · 124 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.