TSX:VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.05	19.45	19.05	19.18	19.18	1.05%	5,200
Jun 4, 2026	19.68	19.68	18.74	18.98	18.98	-3.41%	23,467
Jun 3, 2026	19.89	19.91	19.54	19.65	19.65	-3.01%	3,663
Jun 2, 2026	20.10	20.32	20.00	20.26	20.26	0.75%	7,057
Jun 1, 2026	20.20	20.20	20.11	20.11	20.11	-0.54%	3,461
May 29, 2026	20.23	20.28	20.20	20.22	20.22	-0.44%	1,107
May 28, 2026	20.37	20.42	20.31	20.31	20.31	-1.46%	6,975
May 27, 2026	20.60	20.61	20.60	20.61	20.61	0.59%	643
May 26, 2026	20.36	20.56	20.36	20.49	20.49	-	5,670
May 22, 2026	20.47	20.49	20.41	20.49	20.49	0.54%	2,435
May 21, 2026	20.22	20.40	20.22	20.38	20.38	0.89%	2,064
May 20, 2026	20.13	20.20	20.13	20.20	20.20	-	330
May 19, 2026	19.85	20.20	19.85	20.20	20.20	2.18%	4,027
May 15, 2026	19.90	19.90	19.77	19.77	19.77	-0.65%	2,373
May 14, 2026	19.99	19.99	19.90	19.90	19.90	-0.45%	1,047
May 13, 2026	20.25	20.41	19.99	19.99	19.99	-0.74%	3,504
May 12, 2026	20.24	20.24	20.06	20.14	20.14	0.90%	1,495
May 11, 2026	20.15	20.22	19.96	19.96	19.96	-0.05%	5,273
May 8, 2026	19.97	20.02	19.97	19.97	19.97	-0.50%	3,658
May 7, 2026	20.02	20.16	19.95	20.07	20.07	0.10%	2,978
May 6, 2026	20.03	20.07	19.88	20.05	20.05	-0.35%	9,890
May 5, 2026	19.99	20.12	19.99	20.12	20.12	0.05%	2,023
May 4, 2026	20.23	20.23	20.11	20.11	20.11	-1.47%	4,205
May 1, 2026	20.41	20.44	20.26	20.41	20.41	0.54%	10,270
Apr 30, 2026	19.91	20.30	19.91	20.30	20.30	3.05%	5,258
Apr 29, 2026	19.85	19.85	19.70	19.70	19.70	-1.25%	894
Apr 28, 2026	20.09	20.26	19.83	19.95	19.95	0.50%	1,851
Apr 27, 2026	20.19	20.40	19.82	19.85	19.85	0.76%	26,243
Apr 24, 2026	19.99	19.99	19.68	19.70	19.70	-1.84%	12,590
Apr 23, 2026	19.83	20.07	19.82	20.07	20.07	3.08%	9,170
Apr 22, 2026	19.51	19.51	19.20	19.47	19.47	-0.87%	4,133
Apr 21, 2026	19.80	19.90	19.60	19.64	19.64	-0.36%	5,574
Apr 20, 2026	19.84	19.88	19.71	19.71	19.71	0.05%	7,742
Apr 17, 2026	19.75	19.86	19.69	19.70	19.70	-0.71%	6,321
Apr 16, 2026	19.22	19.84	19.22	19.84	19.84	3.77%	9,063
Apr 15, 2026	19.14	19.22	19.12	19.12	19.12	-0.57%	6,428
Apr 14, 2026	19.10	19.24	18.80	19.23	19.23	0.52%	14,691
Apr 13, 2026	19.45	19.46	19.12	19.13	19.13	-1.90%	15,031
Apr 10, 2026	19.97	19.97	19.50	19.50	19.50	-2.24%	2,373
Apr 9, 2026	20.32	20.32	20.09	20.24	19.95	-0.30%	3,104
Apr 8, 2026	20.40	20.40	20.00	20.30	20.01	-1.60%	8,678
Apr 7, 2026	20.75	20.77	20.63	20.63	20.33	-0.96%	10,972
Apr 6, 2026	20.81	20.83	20.81	20.83	20.53	-0.67%	7,498
Apr 2, 2026	21.08	21.10	20.96	20.97	20.67	-0.19%	12,360
Apr 1, 2026	21.31	21.31	20.90	21.01	20.70	-0.94%	204,507
Mar 31, 2026	21.20	21.21	21.10	21.21	20.90	-0.70%	3,308
Mar 30, 2026	21.50	21.55	21.29	21.36	21.05	0.05%	2,131
Mar 27, 2026	21.59	21.75	21.35	21.35	21.04	-0.79%	7,640
Mar 26, 2026	21.43	21.70	21.41	21.52	21.21	0.75%	1,557
Mar 25, 2026	21.41	21.45	21.36	21.36	21.05	-1.07%	4,032