Visa CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 25.720 | 25.720 | 25.450 | 25.560 | 25.180 | 12,468 |
| 2024-08-21 | 25.700 | 25.700 | 25.530 | 25.600 | 25.220 | 52,240 |
| 2024-08-20 | 25.580 | 25.580 | 25.430 | 25.580 | 25.200 | 18,577 |
| 2024-08-19 | 25.560 | 25.560 | 25.330 | 25.420 | 25.042 | 32,674 |
| 2024-08-16 | 25.440 | 25.600 | 25.440 | 25.530 | 25.151 | 8,666 |
| 2024-08-15 | 25.110 | 25.510 | 25.110 | 25.480 | 25.102 | 13,485 |
| 2024-08-14 | 24.820 | 24.940 | 24.820 | 24.940 | 24.570 | 11,542 |
| 2024-08-13 | 24.870 | 24.870 | 24.870 | 24.870 | 24.501 | 200 |
| 2024-08-12 | 24.930 | 24.950 | 24.760 | 24.810 | 24.442 | 12,592 |
| 2024-08-09 | 24.690 | 24.930 | 24.690 | 24.840 | 24.471 | 9,498 |
| 2024-08-08 | 24.760 | 24.830 | 24.630 | 24.820 | 24.404 | 23,828 |
| 2024-08-07 | 24.870 | 24.980 | 24.460 | 24.460 | 24.050 | 17,722 |
| 2024-08-06 | 24.640 | 24.830 | 24.430 | 24.640 | 24.227 | 90,611 |
| 2024-08-02 | 25.190 | 25.530 | 25.080 | 25.370 | 24.944 | 34,694 |
| 2024-08-01 | 25.470 | 25.470 | 25.220 | 25.350 | 24.925 | 181,001 |
| 2024-07-31 | 25.170 | 25.410 | 25.170 | 25.340 | 24.915 | 35,811 |
| 2024-07-30 | 25.190 | 25.210 | 24.920 | 25.120 | 24.699 | 23,919 |
| 2024-07-29 | 24.800 | 25.050 | 24.740 | 24.960 | 24.541 | 7,239 |
| 2024-07-26 | 24.370 | 24.930 | 24.370 | 24.760 | 24.345 | 20,558 |
| 2024-07-25 | 24.280 | 24.620 | 24.160 | 24.220 | 23.814 | 53,647 |
| 2024-07-24 | 24.580 | 24.580 | 24.180 | 24.270 | 23.863 | 75,754 |
| 2024-07-23 | 25.420 | 25.420 | 25.240 | 25.250 | 24.826 | 15,933 |
| 2024-07-22 | 25.390 | 25.560 | 25.330 | 25.560 | 25.131 | 12,689 |
| 2024-07-19 | 25.530 | 25.530 | 25.250 | 25.340 | 24.915 | 30,141 |
| 2024-07-18 | 26.040 | 26.090 | 25.690 | 25.690 | 25.259 | 8,461 |
| 2024-07-17 | 25.700 | 26.010 | 25.660 | 25.990 | 25.554 | 24,153 |
| 2024-07-16 | 25.730 | 25.790 | 25.560 | 25.670 | 25.239 | 15,652 |
| 2024-07-15 | 25.450 | 25.670 | 25.360 | 25.600 | 25.171 | 35,062 |
| 2024-07-12 | 25.190 | 25.540 | 25.190 | 25.340 | 24.915 | 22,718 |
| 2024-07-11 | 24.890 | 25.180 | 24.890 | 25.060 | 24.640 | 19,022 |
| 2024-07-10 | 24.840 | 25.170 | 24.790 | 25.170 | 24.748 | 50,976 |
| 2024-07-09 | 25.520 | 25.520 | 25.240 | 25.370 | 24.944 | 15,152 |
| 2024-07-08 | 25.850 | 25.850 | 25.430 | 25.440 | 25.013 | 18,867 |
| 2024-07-05 | 25.800 | 25.850 | 25.690 | 25.840 | 25.407 | 24,998 |
| 2024-07-04 | 25.310 | 26.330 | 25.310 | 26.040 | 25.603 | 2,637 |
| 2024-07-03 | 25.750 | 25.900 | 25.470 | 25.840 | 25.407 | 12,770 |
| 2024-07-02 | 25.190 | 25.670 | 25.190 | 25.670 | 25.239 | 51,566 |
| 2024-06-28 | 25.510 | 25.640 | 24.980 | 25.080 | 24.659 | 96,603 |
| 2024-06-27 | 25.730 | 25.880 | 25.510 | 25.510 | 25.082 | 39,022 |
| 2024-06-26 | 26.030 | 26.230 | 26.030 | 26.190 | 25.751 | 14,287 |
| 2024-06-25 | 26.360 | 26.360 | 26.190 | 26.210 | 25.770 | 14,401 |
| 2024-06-24 | 26.420 | 26.790 | 26.420 | 26.430 | 25.987 | 17,322 |
| 2024-06-21 | 26.330 | 26.390 | 26.300 | 26.320 | 25.879 | 13,660 |
| 2024-06-20 | 26.230 | 26.570 | 26.170 | 26.490 | 26.046 | 26,220 |
| 2024-06-19 | 26.350 | 26.620 | 26.250 | 26.390 | 25.947 | 9,343 |
| 2024-06-18 | 26.080 | 26.180 | 26.010 | 26.170 | 25.731 | 15,697 |
| 2024-06-17 | 25.870 | 25.970 | 25.810 | 25.950 | 25.515 | 17,485 |
| 2024-06-14 | 25.780 | 25.970 | 25.780 | 25.900 | 25.466 | 22,516 |
| 2024-06-13 | 25.950 | 25.990 | 25.770 | 25.970 | 25.534 | 20,301 |
| 2024-06-12 | 26.390 | 26.390 | 25.870 | 25.870 | 25.436 | 11,430 |
| 2024-06-11 | 26.250 | 26.300 | 26.050 | 26.300 | 25.859 | 15,523 |
| 2024-06-10 | 26.680 | 26.680 | 26.210 | 26.330 | 25.888 | 14,174 |
| 2024-06-07 | 26.550 | 26.790 | 26.510 | 26.700 | 26.252 | 24,969 |
| 2024-06-06 | 26.350 | 26.520 | 26.260 | 26.520 | 26.075 | 22,638 |
| 2024-06-05 | 26.240 | 26.300 | 26.040 | 26.300 | 25.859 | 32,042 |
| 2024-06-04 | 25.950 | 26.090 | 25.900 | 26.080 | 25.643 | 20,926 |
| 2024-06-03 | 26.050 | 26.050 | 25.670 | 25.830 | 25.397 | 38,729 |
| 2024-05-31 | 25.880 | 26.050 | 25.750 | 26.050 | 25.613 | 4,350 |
| 2024-05-30 | 25.770 | 26.000 | 25.770 | 26.000 | 25.564 | 19,225 |
| 2024-05-29 | 25.750 | 25.930 | 25.680 | 25.760 | 25.328 | 20,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.0605 USD |
| 2026-05-12 | 0.0618 USD |
| 2026-02-10 | 0.0619 USD |
| 2025-11-12 | 0.0616 USD |
| 2025-08-12 | 0.0547 USD |
| 2025-05-13 | 0.0544 USD |
| 2025-02-11 | 0.0559 USD |
| 2024-11-12 | 0.0564 USD |
| 2024-08-09 | 0.0484 USD |
| 2024-05-16 | 0.0496 USD |
| 2024-02-08 | 0.0501 USD |
| 2023-11-08 | 0.0499 USD |
| 2023-08-10 | 0.0436 USD |
| 2023-05-11 | 0.0442 USD |
| 2023-02-09 | 0.0441 USD |
| 2022-11-09 | 0.0440 USD |
| 2022-08-11 | 0.0376 USD |
| 2022-05-12 | 0.0360 USD |
| 2022-02-10 | 0.0369 USD |
| 2021-11-10 | 0.0381 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.