Verizon Communications DRC

VZ
🏛️ canada →
18.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.66 17.68 17.58 17.61 0.0M
2022-12-29 17.53 17.72 17.53 17.65 0.0M
2022-12-28 17.70 17.70 17.44 17.44 0.0M
2022-12-23 17.27 17.27 17.21 17.24 0.0M
2022-12-22 17.03 17.14 17.03 17.14 0.0M
2022-12-21 16.79 16.90 16.72 16.90 0.0M
2022-12-20 16.50 16.68 16.50 16.58 0.0M
2022-12-19 16.71 16.80 16.54 16.64 0.0M
2022-12-16 16.88 16.88 16.50 16.72 0.0M
2022-12-15 17.12 17.12 16.93 16.93 0.0M
2022-12-14 17.00 17.01 16.75 16.81 0.0M
2022-12-13 17.25 17.26 17.04 17.04 0.0M
2022-12-12 16.97 17.02 16.85 17.02 0.0M
2022-12-09 16.70 16.88 16.70 16.81 0.0M
2022-12-08 16.76 16.76 16.59 16.62 0.0M
2022-12-07 16.49 16.66 16.49 16.65 0.0M
2022-12-06 16.63 16.63 16.50 16.51 0.0M
2022-12-05 17.08 17.08 16.59 16.67 0.0M
2022-12-02 17.00 17.19 16.98 17.16 0.0M
2022-12-01 17.55 17.55 17.00 17.20 0.0M
2022-11-30 17.28 17.42 17.28 17.42 0.0M
2022-11-29 17.15 17.19 17.15 17.18 0.0M
2022-11-28 17.40 17.42 17.15 17.15 0.0M
2022-11-25 17.61 17.61 17.53 17.53 0.0M
2022-11-24 17.59 17.81 17.59 17.80 0.0M
2022-11-23 17.52 17.53 17.38 17.49 0.0M
2022-11-22 17.57 17.62 17.53 17.62 0.1M
2022-11-21 17.41 17.55 17.32 17.32 0.0M
2022-11-18 17.24 17.38 17.24 17.29 0.0M
2022-11-17 16.89 17.09 16.89 17.02 0.0M
2022-11-16 17.02 17.10 16.96 16.98 0.0M
2022-11-15 17.32 17.37 16.85 16.89 0.0M
2022-11-14 17.30 17.50 17.23 17.23 0.0M
2022-11-11 17.27 17.27 17.02 17.21 0.1M
2022-11-10 17.15 17.29 17.13 17.23 0.0M
2022-11-09 17.01 17.10 16.97 16.99 0.0M
2022-11-08 16.96 17.03 16.94 17.03 0.0M
2022-11-07 16.71 16.73 16.69 16.72 0.0M
2022-11-04 16.75 16.76 16.58 16.72 0.0M
2022-11-03 16.78 16.81 16.71 16.71 0.0M
2022-11-02 17.05 17.16 16.86 16.95 0.0M
2022-11-01 16.99 16.99 16.80 16.85 0.0M
2022-10-31 16.78 16.86 16.72 16.72 0.0M
2022-10-28 16.76 17.08 16.76 16.94 0.0M
2022-10-27 16.36 16.47 16.26 16.26 0.0M
2022-10-26 16.38 16.44 16.31 16.37 0.0M
2022-10-25 16.25 16.40 16.21 16.37 0.0M
2022-10-24 16.09 16.32 16.09 16.17 0.0M
2022-10-21 16.00 16.00 15.53 15.96 0.0M
2022-10-20 16.75 16.75 16.62 16.64 0.0M
2022-10-19 16.52 16.75 16.52 16.54 0.0M
2022-10-18 16.88 16.88 16.66 16.68 0.0M
2022-10-17 16.66 16.77 16.66 16.73 0.0M
2022-10-14 16.57 16.57 16.39 16.39 0.0M
2022-10-13 15.87 16.41 15.87 16.39 0.0M
2022-10-12 16.22 16.22 16.06 16.06 0.0M
2022-10-11 16.49 16.49 16.18 16.18 0.0M
2022-10-07 16.73 16.73 16.56 16.58 0.0M
2022-10-06 17.65 17.71 17.02 17.02 0.0M
2022-10-05 17.74 17.81 17.49 17.73 0.0M
2022-10-04 17.89 17.89 17.75 17.86 0.0M
2022-10-03 17.70 17.70 17.67 17.69 0.0M
2022-09-30 17.16 17.18 17.15 17.18 0.0M
2022-09-29 17.55 17.55 17.36 17.38 0.0M
2022-09-28 17.64 17.77 17.64 17.77 0.0M
2022-09-27 17.66 17.66 17.47 17.48 0.0M
2022-09-26 17.70 17.70 17.48 17.55 0.0M
2022-09-23 17.91 17.91 17.63 17.75 0.0M
2022-09-22 17.76 18.08 17.65 17.96 0.0M
2022-09-21 18.13 18.13 17.80 17.80 0.0M
2022-09-20 18.33 18.33 18.21 18.26 0.0M
2022-09-19 18.44 18.53 18.36 18.53 0.0M
2022-09-16 18.44 18.69 18.44 18.64 0.0M
2022-09-15 18.48 18.48 18.44 18.44 0.0M
2022-09-14 18.76 18.76 18.50 18.55 0.0M
2022-09-13 19.17 19.17 18.78 18.84 0.0M
2022-09-12 19.19 19.25 19.17 19.23 0.0M
2022-09-09 18.91 19.01 18.91 19.01 0.0M
2022-09-08 18.73 18.73 18.57 18.62 0.0M
2022-09-07 18.61 18.62 18.60 18.60 0.0M
2022-09-06 18.69 18.69 18.54 18.62 0.0M
2022-09-02 18.65 18.65 18.56 18.56 0.0M
2022-09-01 18.80 18.81 18.77 18.81 0.0M
2022-08-31 18.99 19.04 18.89 18.90 0.0M
2022-08-30 19.29 19.29 19.18 19.20 0.0M
2022-08-29 19.46 19.61 19.46 19.57 0.0M
2022-08-26 19.57 19.57 19.57 19.57 0.0M
2022-08-25 19.66 19.69 19.65 19.65 0.0M
2022-08-24 19.63 19.67 19.50 19.58 0.0M
2022-08-23 19.68 19.68 19.61 19.62 0.0M
2022-08-22 19.93 19.93 19.89 19.91 0.0M
2022-08-19 19.88 20.01 19.88 20.01 0.0M
2022-08-18 19.80 19.94 19.80 19.92 0.0M
2022-08-17 20.50 20.50 20.50 20.50 0.0M
2022-08-15 20.37 20.54 20.37 20.53 0.0M
2022-08-12 20.38 20.38 20.38 20.38 0.0M
2022-08-11 20.32 20.32 20.20 20.16 0.0M
2022-08-09 20.14 20.14 20.12 20.12 0.0M
2022-08-08 20.10 20.10 20.03 20.09 0.0M
2022-08-05 20.10 20.10 20.10 20.10 0.0M
2022-08-04 20.24 20.31 20.06 20.06 0.0M
2022-08-02 20.72 20.72 20.72 20.69 0.0M
2022-07-28 20.30 20.30 20.30 20.30 0.0M
2022-07-27 20.10 20.10 20.10 20.10 0.0M
2022-07-26 19.96 19.96 19.96 19.96 0.0M