VERIZON COMMUNICATIONS INC

Ticker: VZ CUSIP: 92343V104 Class: COM

ALBERT D MASON INC's Holding History (CIK: 0001169318)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 15,694 Value ($000) $639 Avg Close $40.48 Range $38.39 - $43.34

Q3 2025

Shares 15,626 Value ($000) $687 Avg Close $42.49 Range $40.00 - $44.98

Q2 2025

Shares 15,574 Value ($000) $674 Avg Close $41.82 Range $38.92 - $43.98

Q1 2025

Shares 14,137 Value ($000) $641 Avg Close $39.58 Range $35.79 - $45.09

Q4 2024

Shares 14,187 Value ($000) $567 Avg Close $39.40 Range $36.86 - $41.85

Q3 2024

Shares 15,994 Value ($000) $718 Avg Close $38.39 Range $35.65 - $41.79

Q2 2024

Shares 15,955 Value ($000) $658 Avg Close $36.47 Range $34.95 - $38.73

Q1 2024

Shares 15,862 Value ($000) $1 Avg Close $35.93 Range $33.05 - $38.54

Q4 2023

Shares 14,618 Value ($000) $1 Avg Close $31.00 Range $26.44 - $34.10

Q3 2023

Shares 14,618 Value ($000) $0 Avg Close $28.99 Range $26.84 - $31.79

Q2 2023

Shares 20,047 Value ($000) $1 Avg Close $31.20 Range $28.45 - $33.56

Q1 2023

Shares 19,974 Value ($000) $1 Avg Close $32.70 Range $30.01 - $35.01

Q4 2022

Shares 19,927 Value ($000) $1 Avg Close $30.76 Range $28.23 - $32.43

Q3 2022

Shares 19,752 Value ($000) $750 Avg Close $35.76 Range $30.50 - $41.27

Q2 2022

Shares 19,464 Value ($000) $988 Avg Close $40.11 Range $36.15 - $44.05

Q1 2022

Shares 19,558 Value ($000) $996 Avg Close $41.50 Range $39.83 - $43.43

Q4 2021

Shares 20,114 Value ($000) $1,045 Avg Close $40.39 Range $38.50 - $42.11

Q3 2021

Shares 26,604 Value ($000) $1,437 Avg Close $42.32 Range $41.34 - $43.53

Q2 2021

Shares 26,465 Value ($000) $1,483 Avg Close $43.42 Range $42.07 - $45.31

Q1 2021

Shares 26,400 Value ($000) $1,535 Avg Close $42.25 Range $40.32 - $44.18

Q4 2020

Shares 26,130 Value ($000) $1,535 Avg Close $43.98 Range $41.52 - $45.91

Q3 2020

Shares 24,993 Value ($000) $1,487 Avg Close $42.57 Range $39.42 - $45.10

Q2 2020

Shares 23,859 Value ($000) $1,315 Avg Close $40.75 Range $37.42 - $42.72

Q1 2020

Shares 24,049 Value ($000) $1,292 Avg Close $41.01 Range $35.04 - $43.76

Q4 2019

Shares 23,844 Value ($000) $1,464 Avg Close $42.79 Range $40.99 - $44.18

Q3 2019

Shares 23,439 Value ($000) $1,415 Avg Close $40.44 Range $38.24 - $42.87

Q2 2019

Shares 23,269 Value ($000) $1,329 Avg Close $40.03 Range $37.73 - $42.10

Q1 2019

Shares 23,179 Value ($000) $1,371 Avg Close $38.95 Range $35.99 - $42.12

Q4 2018

Shares 22,809 Value ($000) $1,282 Avg Close $38.62 Range $35.70 - $41.95

Q3 2018

Shares 23,760 Value ($000) $1,269 Avg Close $35.64 Range $33.10 - $37.34

Q2 2018

Shares 21,785 Value ($000) $1,096 Avg Close $32.21 Range $30.70 - $34.43

Q1 2018

Shares 18,674 Value ($000) $893 Avg Close $33.03 Range $30.39 - $36.03

Q4 2017

Shares 16,078 Value ($000) $851 Avg Close $31.96 Range $28.60 - $34.92

Q3 2017

Shares 15,868 Value ($000) $785 Avg Close $30.23 Range $27.51 - $32.34

Q2 2017

Shares 15,658 Value ($000) $699 Avg Close $29.53 Range $28.14 - $31.43

Q1 2017

Shares 15,928 Value ($000) $776 Avg Close $31.43 Range $29.96 - $34.01

Q4 2016

Shares 15,869 Value ($000) $847 Avg Close $30.99 Range $28.54 - $33.43

Q3 2016

Shares 43,108 Value ($000) $2,241 Avg Close $32.90 Range $31.29 - $34.57

Q2 2016

Shares 16,634 Value ($000) $929 Avg Close $31.47 Range $29.78 - $33.95

Q1 2016

Shares 17,823 Value ($000) $964 Avg Close $30.04 Range $26.31 - $32.66

Q4 2015

Shares 17,823 Value ($000) $824 Avg Close $26.92 Range $24.72 - $28.03

Q3 2015

Shares 18,362 Value ($000) $799 Avg Close $27.01 Range $22.30 - $28.27

Q2 2015

Shares 14,354 Value ($000) $669 Avg Close $28.32 Range $26.98 - $29.45

Q1 2015

Shares 92,616 Value ($000) $4,504 Avg Close $27.62 Range $25.98 - $28.62

Q4 2014

Shares 57,770 Value ($000) $2,702 Avg Close $27.66 Range $25.52 - $29.27

Q3 2014

Shares 54,350 Value ($000) $2,717 Avg Close $27.80 Range $26.97 - $30.03

Q2 2014

Shares 53,930 Value ($000) $2,639 Avg Close $26.80 Range $25.38 - $27.86

Q1 2014

Shares 33,910 Value ($000) $1,613 Avg Close $25.87 Range $24.89 - $26.87

Q4 2013

Shares 48,910 Value ($000) $2,403 Avg Close $26.61 Range $24.81 - $27.89

Q3 2013

Shares 35,110 Value ($000) $1,639 Avg Close $26.13 Range $24.14 - $27.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,694	$639	$40.48	$38.39 - $43.34
Q3 2025	15,626	$687	$42.49	$40.00 - $44.98
Q2 2025	15,574	$674	$41.82	$38.92 - $43.98
Q1 2025	14,137	$641	$39.58	$35.79 - $45.09
Q4 2024	14,187	$567	$39.40	$36.86 - $41.85
Q3 2024	15,994	$718	$38.39	$35.65 - $41.79
Q2 2024	15,955	$658	$36.47	$34.95 - $38.73
Q1 2024	15,862	$1	$35.93	$33.05 - $38.54
Q4 2023	14,618	$1	$31.00	$26.44 - $34.10
Q3 2023	14,618	$0	$28.99	$26.84 - $31.79
Q2 2023	20,047	$1	$31.20	$28.45 - $33.56
Q1 2023	19,974	$1	$32.70	$30.01 - $35.01
Q4 2022	19,927	$1	$30.76	$28.23 - $32.43
Q3 2022	19,752	$750	$35.76	$30.50 - $41.27
Q2 2022	19,464	$988	$40.11	$36.15 - $44.05
Q1 2022	19,558	$996	$41.50	$39.83 - $43.43
Q4 2021	20,114	$1,045	$40.39	$38.50 - $42.11
Q3 2021	26,604	$1,437	$42.32	$41.34 - $43.53
Q2 2021	26,465	$1,483	$43.42	$42.07 - $45.31
Q1 2021	26,400	$1,535	$42.25	$40.32 - $44.18
Q4 2020	26,130	$1,535	$43.98	$41.52 - $45.91
Q3 2020	24,993	$1,487	$42.57	$39.42 - $45.10
Q2 2020	23,859	$1,315	$40.75	$37.42 - $42.72
Q1 2020	24,049	$1,292	$41.01	$35.04 - $43.76
Q4 2019	23,844	$1,464	$42.79	$40.99 - $44.18
Q3 2019	23,439	$1,415	$40.44	$38.24 - $42.87
Q2 2019	23,269	$1,329	$40.03	$37.73 - $42.10
Q1 2019	23,179	$1,371	$38.95	$35.99 - $42.12
Q4 2018	22,809	$1,282	$38.62	$35.70 - $41.95
Q3 2018	23,760	$1,269	$35.64	$33.10 - $37.34
Q2 2018	21,785	$1,096	$32.21	$30.70 - $34.43
Q1 2018	18,674	$893	$33.03	$30.39 - $36.03
Q4 2017	16,078	$851	$31.96	$28.60 - $34.92
Q3 2017	15,868	$785	$30.23	$27.51 - $32.34
Q2 2017	15,658	$699	$29.53	$28.14 - $31.43
Q1 2017	15,928	$776	$31.43	$29.96 - $34.01
Q4 2016	15,869	$847	$30.99	$28.54 - $33.43
Q3 2016	43,108	$2,241	$32.90	$31.29 - $34.57
Q2 2016	16,634	$929	$31.47	$29.78 - $33.95
Q1 2016	17,823	$964	$30.04	$26.31 - $32.66
Q4 2015	17,823	$824	$26.92	$24.72 - $28.03
Q3 2015	18,362	$799	$27.01	$22.30 - $28.27
Q2 2015	14,354	$669	$28.32	$26.98 - $29.45
Q1 2015	92,616	$4,504	$27.62	$25.98 - $28.62
Q4 2014	57,770	$2,702	$27.66	$25.52 - $29.27
Q3 2014	54,350	$2,717	$27.80	$26.97 - $30.03
Q2 2014	53,930	$2,639	$26.80	$25.38 - $27.86
Q1 2014	33,910	$1,613	$25.87	$24.89 - $26.87
Q4 2013	48,910	$2,403	$26.61	$24.81 - $27.89
Q3 2013	35,110	$1,639	$26.13	$24.14 - $27.82