Verizon Communications Inc DRC

VZ
🏛️ 加拿大 →
18.75
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 18.61 18.85 18.61 18.75 0.0M
2025-10-02 18.77 18.77 18.57 18.64 0.0M
2025-10-01 18.86 18.88 18.70 18.83 0.0M
2025-09-30 18.72 18.87 18.72 18.87 0.0M
2025-09-29 18.59 18.62 18.52 18.57 0.0M
2025-09-26 18.69 18.74 18.69 18.73 0.0M
2025-09-25 18.70 18.71 18.58 18.59 0.0M
2025-09-24 18.63 18.63 18.46 18.56 0.0M
2025-09-23 18.53 18.60 18.48 18.60 0.0M
2025-09-22 18.64 18.64 18.49 18.56 0.0M
2025-09-19 18.71 18.79 18.71 18.71 0.0M
2025-09-18 18.97 18.97 18.74 18.74 0.0M
2025-09-17 18.85 19.05 18.85 18.99 0.0M
2025-09-16 18.70 18.78 18.64 18.78 0.0M
2025-09-15 18.93 18.93 18.85 18.87 0.0M
2025-09-12 18.94 18.94 18.83 18.89 0.0M
2025-09-11 18.66 18.97 18.66 18.97 0.0M
2025-09-10 18.79 18.79 18.52 18.66 0.0M
2025-09-09 18.67 18.74 18.67 18.74 0.0M
2025-09-08 18.55 18.74 18.55 18.60 0.0M
2025-09-05 18.97 19.07 18.95 19.03 0.0M
2025-09-04 19.03 19.04 18.95 18.95 0.0M
2025-09-03 18.80 18.80 18.43 18.76 0.2M
2025-09-02 19.00 19.00 18.76 18.76 0.0M
2025-08-29 18.86 18.99 18.86 18.99 0.0M
2025-08-28 18.86 18.90 18.86 18.90 0.0M
2025-08-27 18.99 18.99 18.99 18.99 0.0M
2025-08-26 18.90 18.90 18.87 18.89 0.0M
2025-08-25 19.19 19.19 18.92 19.02 0.0M
2025-08-22 19.48 19.49 19.03 19.08 0.0M
2025-08-21 19.27 19.42 19.27 19.39 0.0M
2025-08-20 19.40 19.64 19.36 19.36 0.0M
2025-08-19 19.35 19.37 19.25 19.33 0.0M
2025-08-18 19.18 19.18 19.10 19.12 0.0M
2025-08-15 18.75 19.10 18.75 19.02 0.0M
2025-08-14 18.78 18.78 18.68 18.73 0.0M
2025-08-13 18.59 18.85 18.59 18.80 0.0M
2025-08-12 18.65 18.70 18.65 18.70 0.0M
2025-08-11 18.63 18.63 18.54 18.57 0.0M
2025-08-08 18.62 18.62 18.55 18.56 0.0M
2025-08-07 18.23 18.51 18.23 18.51 0.0M
2025-08-06 18.46 18.46 18.23 18.23 0.0M
2025-08-05 18.42 18.52 18.40 18.41 0.0M
2025-08-01 18.50 18.56 18.41 18.46 0.0M
2025-07-31 18.53 18.53 18.41 18.41 0.0M
2025-07-30 18.31 18.45 18.31 18.45 0.0M
2025-07-29 18.27 18.39 18.27 18.38 0.0M
2025-07-28 18.46 18.46 18.21 18.24 0.0M
2025-07-25 18.51 18.53 18.47 18.53 0.0M
2025-07-24 18.43 18.62 18.43 18.56 0.0M
2025-07-23 18.30 18.46 18.30 18.46 0.0M
2025-07-22 18.70 18.71 18.43 18.46 0.0M
2025-07-21 18.10 18.55 18.00 18.35 0.1M
2025-07-18 17.71 17.71 17.57 17.59 0.0M
2025-07-17 17.75 17.79 17.61 17.68 0.0M
2025-07-16 17.86 17.86 17.78 17.79 0.0M
2025-07-15 17.90 17.94 17.74 17.82 0.0M
2025-07-14 18.00 18.04 17.90 17.96 0.0M
2025-07-11 18.01 18.04 17.91 18.01 0.0M
2025-07-10 18.11 18.19 18.00 18.15 0.0M
2025-07-09 18.43 18.43 18.38 18.41 0.0M
2025-07-08 18.46 18.63 18.45 18.61 0.0M
2025-07-07 18.89 18.89 18.44 18.48 0.0M
2025-07-04 18.99 19.00 18.95 19.00 0.0M
2025-07-03 18.82 18.85 18.75 18.80 0.0M
2025-07-02 18.94 18.99 18.81 18.81 0.0M
2025-06-30 18.23 18.69 18.23 18.69 0.0M
2025-06-27 18.20 18.23 18.19 18.19 0.0M
2025-06-26 18.23 18.23 18.11 18.21 0.0M
2025-06-25 18.27 18.27 18.19 18.20 0.0M
2025-06-24 18.36 18.46 18.35 18.45 0.0M
2025-06-23 18.18 18.26 18.11 18.26 0.0M
2025-06-20 18.13 18.16 18.01 18.02 0.0M
2025-06-19 18.00 18.14 17.88 17.88 0.0M
2025-06-18 18.17 18.17 18.00 18.00 0.0M
2025-06-17 18.28 18.28 18.10 18.11 0.0M
2025-06-16 18.60 18.60 18.31 18.38 0.0M
2025-06-13 18.66 18.66 18.58 18.60 0.0M
2025-06-12 18.92 18.92 18.60 18.66 0.0M
2025-06-11 19.11 19.11 18.91 18.91 0.0M
2025-06-10 18.81 19.16 18.81 19.07 0.0M
2025-06-09 18.98 18.98 18.86 18.89 0.0M
2025-06-06 18.96 18.96 18.93 18.93 0.0M
2025-06-05 18.68 18.75 18.65 18.75 0.0M
2025-06-04 18.96 18.96 18.73 18.73 0.0M
2025-06-03 18.87 18.99 18.87 18.98 0.0M
2025-06-02 18.98 19.08 18.98 19.08 0.0M
2025-05-30 18.80 19.06 18.75 19.02 0.0M
2025-05-29 18.72 18.75 18.72 18.75 0.0M
2025-05-28 18.70 18.70 18.67 18.67 0.0M
2025-05-27 18.84 18.88 18.80 18.80 0.0M
2025-05-26 19.00 19.16 19.00 19.15 0.0M
2025-05-23 18.62 18.80 18.62 18.80 0.0M
2025-05-22 18.92 18.92 18.71 18.71 0.0M
2025-05-21 19.08 19.08 18.88 18.97 0.1M
2025-05-20 19.22 19.22 19.16 19.16 0.0M
2025-05-16 18.87 19.04 18.78 19.01 0.0M
2025-05-15 18.49 18.82 18.49 18.78 0.0M
2025-05-14 18.56 18.56 18.34 18.34 0.0M
2025-05-13 18.61 18.61 18.40 18.49 0.2M
2025-05-12 18.62 18.66 18.38 18.62 0.0M
2025-05-09 18.95 18.95 18.91 18.91 0.0M
2025-05-08 19.07 19.07 18.95 18.95 0.0M
2025-05-07 19.03 19.18 19.01 19.01 0.0M
2025-05-06 18.93 19.16 18.90 19.16 0.0M
2025-05-05 18.76 18.88 18.76 18.88 0.0M
2025-05-02 18.80 18.99 18.80 18.96 0.0M
2025-05-01 19.08 19.08 18.75 18.82 0.0M
2025-04-30 18.77 19.14 18.77 19.14 0.0M
2025-04-29 18.40 18.62 18.40 18.62 0.0M
2025-04-28 18.24 18.40 18.24 18.40 0.0M
2025-04-25 18.46 18.46 17.95 18.19 0.0M
2025-04-24 18.62 18.70 18.47 18.59 0.1M
2025-04-23 18.44 18.55 18.33 18.50 0.0M
2025-04-22 18.24 18.75 18.08 18.75 0.1M
2025-04-21 19.05 19.17 18.53 18.66 0.0M
2025-04-17 19.25 19.29 19.10 19.12 0.0M
2025-04-16 19.36 19.36 18.91 18.96 0.0M
2025-04-15 19.33 19.37 19.31 19.37 0.1M
2025-04-14 19.04 19.34 19.04 19.25 0.0M
2025-04-11 18.94 19.06 18.89 19.06 0.0M
2025-04-10 18.52 18.79 18.42 18.79 0.0M
2025-04-09 18.19 18.75 18.03 18.65 0.0M
2025-04-08 18.75 18.75 18.37 18.37 0.0M
2025-04-07 18.07 18.69 18.06 18.53 0.0M
2025-04-04 19.48 19.89 18.73 18.73 0.0M
2025-04-03 19.66 20.04 19.66 19.84 0.0M
2025-04-02 19.50 19.50 19.44 19.44 0.0M
2025-04-01 19.74 19.74 19.69 19.69 0.0M
2025-03-31 19.80 19.89 19.75 19.75 0.0M
2025-03-28 19.57 19.64 19.56 19.60 0.0M
2025-03-27 19.38 19.63 19.33 19.58 0.0M
2025-03-26 19.10 19.26 19.10 19.26 0.0M
2025-03-25 18.93 18.97 18.79 18.87 0.0M
2025-03-24 19.09 19.09 18.96 18.96 0.0M
2025-03-20 18.99 19.00 18.96 19.00 0.0M
2025-03-19 19.17 19.17 19.05 19.15 0.0M
2025-03-18 18.95 19.31 18.95 19.31 0.0M
2025-03-17 18.89 19.06 18.89 18.98 0.0M
2025-03-14 18.82 18.98 18.79 18.98 0.0M
2025-03-13 18.69 19.02 18.69 19.01 0.0M
2025-03-12 18.31 18.61 17.97 18.61 0.0M
2025-03-11 18.89 19.10 18.57 19.00 0.0M
2025-03-10 20.25 20.56 20.15 20.33 0.0M
2025-03-07 19.24 20.08 19.24 20.08 0.0M
2025-03-06 18.96 19.26 18.96 19.25 0.0M
2025-03-05 18.72 18.80 18.45 18.58 0.0M
2025-03-04 19.02 19.35 18.67 18.67 0.0M
2025-03-03 18.75 19.05 18.72 19.05 0.0M
2025-02-28 18.77 19.01 18.58 18.77 0.0M
2025-02-27 18.79 18.90 18.78 18.80 0.0M
2025-02-26 19.04 19.04 18.63 18.80 0.0M
2025-02-25 19.06 19.11 18.98 19.06 0.0M
2025-02-24 18.73 19.01 18.73 18.88 0.0M
2025-02-21 18.63 18.79 18.44 18.63 0.0M
2025-02-20 18.49 18.50 18.29 18.49 0.0M
2025-02-19 18.30 18.31 18.06 18.30 0.0M
2025-02-18 17.79 17.93 17.71 17.93 0.0M
2025-02-14 17.91 17.95 17.88 17.88 0.0M
2025-02-13 17.75 17.91 17.69 17.91 0.0M
2025-02-12 17.66 17.66 17.51 17.66 0.0M
2025-02-11 17.50 17.65 17.40 17.62 0.0M
2025-02-10 17.51 17.52 17.38 17.43 0.0M
2025-02-07 17.45 17.45 17.31 17.37 0.0M
2025-02-06 17.59 17.59 17.38 17.39 0.0M
2025-02-05 17.45 17.54 17.40 17.48 0.0M
2025-02-04 17.46 17.46 17.29 17.34 0.0M
2025-02-03 17.16 17.46 17.08 17.46 0.0M
2025-01-31 17.16 17.38 17.16 17.16 0.0M
2025-01-30 17.65 17.65 17.14 17.21 0.0M
2025-01-29 17.72 17.77 17.50 17.59 0.0M
2025-01-28 17.67 17.71 17.64 17.67 0.0M
2025-01-27 17.50 17.80 17.50 17.75 0.0M
2025-01-24 17.50 17.70 17.20 17.24 0.0M
2025-01-23 17.07 17.17 17.06 17.13 0.0M
2025-01-22 17.01 17.09 16.90 17.00 0.0M
2025-01-21 16.93 17.25 16.93 17.05 0.0M
2025-01-20 17.32 17.32 16.79 16.85 0.0M
2025-01-17 16.95 16.99 16.90 16.95 0.0M
2025-01-16 16.74 16.74 16.58 16.74 0.0M
2025-01-15 16.65 16.81 16.64 16.68 0.0M
2025-01-14 16.74 16.74 16.55 16.74 0.0M
2025-01-13 16.51 16.64 16.50 16.66 0.0M
2025-01-10 16.54 16.68 16.42 16.54 0.0M
2025-01-09 16.99 17.67 16.60 17.37 0.0M
2025-01-08 16.95 17.03 16.80 16.99 0.0M
2025-01-07 17.38 17.38 16.98 16.98 0.0M
2025-01-06 17.53 17.53 17.30 17.31 0.0M
2025-01-03 17.65 17.70 17.53 17.57 0.0M
2025-01-02 17.65 17.65 17.50 17.59 0.0M