Visa CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 26.260 | 26.260 | 25.880 | 25.940 | 25.505 | 25,980 |
| 2024-05-27 | 26.800 | 26.800 | 26.100 | 26.500 | 26.056 | 3,425 |
| 2024-05-24 | 26.270 | 26.310 | 26.180 | 26.290 | 25.849 | 26,615 |
| 2024-05-23 | 26.310 | 26.390 | 26.190 | 26.280 | 25.839 | 16,646 |
| 2024-05-22 | 26.370 | 26.570 | 26.350 | 26.390 | 25.947 | 14,505 |
| 2024-05-21 | 26.690 | 26.690 | 26.320 | 26.430 | 25.987 | 25,417 |
| 2024-05-17 | 26.670 | 26.860 | 26.650 | 26.830 | 26.380 | 24,350 |
| 2024-05-16 | 26.910 | 27.020 | 26.760 | 26.840 | 26.390 | 21,381 |
| 2024-05-15 | 26.630 | 26.980 | 26.610 | 26.980 | 26.479 | 42,601 |
| 2024-05-14 | 26.720 | 26.720 | 26.290 | 26.630 | 26.135 | 62,809 |
| 2024-05-13 | 27.030 | 27.030 | 26.730 | 26.800 | 26.302 | 24,386 |
| 2024-05-10 | 26.780 | 26.930 | 26.780 | 26.930 | 26.430 | 15,488 |
| 2024-05-09 | 26.470 | 26.730 | 26.470 | 26.730 | 26.233 | 19,766 |
| 2024-05-08 | 26.670 | 26.670 | 26.370 | 26.580 | 26.086 | 29,260 |
| 2024-05-07 | 26.200 | 26.610 | 26.160 | 26.520 | 26.027 | 28,452 |
| 2024-05-06 | 25.930 | 26.130 | 25.840 | 26.130 | 25.645 | 31,837 |
| 2024-05-03 | 25.750 | 25.750 | 25.650 | 25.750 | 25.272 | 5,019 |
| 2024-05-02 | 25.600 | 25.750 | 25.570 | 25.620 | 25.144 | 7,425 |
| 2024-05-01 | 25.590 | 25.850 | 25.590 | 25.600 | 25.124 | 13,585 |
| 2024-04-30 | 26.070 | 26.070 | 25.750 | 25.750 | 25.272 | 41,476 |
| 2024-04-29 | 26.200 | 26.290 | 26.000 | 26.070 | 25.586 | 43,777 |
| 2024-04-26 | 26.470 | 26.490 | 26.270 | 26.320 | 25.831 | 16,433 |
| 2024-04-25 | 26.050 | 26.450 | 25.920 | 26.390 | 25.900 | 27,809 |
| 2024-04-24 | 26.980 | 27.030 | 26.340 | 26.340 | 25.851 | 109,896 |
| 2024-04-23 | 26.190 | 26.310 | 26.150 | 26.270 | 25.782 | 42,537 |
| 2024-04-22 | 25.980 | 26.180 | 25.830 | 26.060 | 25.576 | 38,789 |
| 2024-04-19 | 25.940 | 25.940 | 25.690 | 25.880 | 25.399 | 244,885 |
| 2024-04-18 | 26.120 | 26.170 | 25.870 | 25.970 | 25.487 | 66,679 |
| 2024-04-17 | 26.320 | 26.320 | 26.060 | 26.160 | 25.674 | 59,355 |
| 2024-04-16 | 25.880 | 26.180 | 25.880 | 26.010 | 25.527 | 37,647 |
| 2024-04-15 | 26.510 | 26.570 | 25.930 | 25.960 | 25.478 | 74,278 |
| 2024-04-12 | 26.490 | 26.520 | 26.320 | 26.490 | 25.998 | 23,484 |
| 2024-04-11 | 26.300 | 26.490 | 26.100 | 26.460 | 25.968 | 205,079 |
| 2024-04-10 | 26.320 | 26.530 | 26.300 | 26.330 | 25.841 | 17,686 |
| 2024-04-09 | 26.680 | 26.680 | 26.240 | 26.560 | 26.067 | 27,587 |
| 2024-04-08 | 26.590 | 26.640 | 26.410 | 26.640 | 26.145 | 51,011 |
| 2024-04-05 | 26.280 | 26.620 | 26.280 | 26.610 | 26.116 | 54,324 |
| 2024-04-04 | 26.640 | 26.730 | 26.250 | 26.250 | 25.762 | 45,378 |
| 2024-04-03 | 26.700 | 26.810 | 26.550 | 26.620 | 26.125 | 17,014 |
| 2024-04-02 | 26.740 | 26.750 | 26.600 | 26.730 | 26.233 | 27,591 |
| 2024-04-01 | 26.920 | 26.920 | 26.550 | 26.690 | 26.194 | 45,718 |
| 2024-03-28 | 26.750 | 26.820 | 26.640 | 26.790 | 26.292 | 44,207 |
| 2024-03-27 | 26.890 | 26.900 | 26.590 | 26.780 | 26.282 | 33,605 |
| 2024-03-26 | 27.310 | 27.310 | 26.720 | 26.960 | 26.459 | 53,695 |
| 2024-03-25 | 27.240 | 27.240 | 26.880 | 26.980 | 26.479 | 33,798 |
| 2024-03-22 | 27.920 | 27.920 | 27.160 | 27.160 | 26.655 | 63,195 |
| 2024-03-21 | 27.900 | 27.910 | 27.640 | 27.880 | 27.362 | 44,815 |
| 2024-03-20 | 27.580 | 27.810 | 27.520 | 27.810 | 27.293 | 162,203 |
| 2024-03-19 | 27.560 | 27.630 | 27.380 | 27.580 | 27.068 | 35,144 |
| 2024-03-18 | 27.320 | 27.460 | 27.200 | 27.350 | 26.842 | 21,741 |
| 2024-03-15 | 27.250 | 27.350 | 27.130 | 27.170 | 26.665 | 24,238 |
| 2024-03-14 | 27.510 | 27.670 | 27.370 | 27.480 | 26.969 | 18,714 |
| 2024-03-13 | 27.340 | 27.450 | 27.250 | 27.380 | 26.871 | 49,533 |
| 2024-03-12 | 26.940 | 27.290 | 26.940 | 27.270 | 26.763 | 33,080 |
| 2024-03-11 | 26.900 | 26.940 | 26.700 | 26.940 | 26.439 | 18,885 |
| 2024-03-08 | 26.740 | 26.930 | 26.730 | 26.890 | 26.390 | 33,450 |
| 2024-03-07 | 26.980 | 26.980 | 26.520 | 26.730 | 26.233 | 34,024 |
| 2024-03-06 | 26.970 | 27.060 | 26.850 | 26.930 | 26.430 | 21,506 |
| 2024-03-05 | 27.000 | 27.000 | 26.680 | 26.830 | 26.332 | 51,058 |
| 2024-03-04 | 27.240 | 27.240 | 26.750 | 26.930 | 26.430 | 34,039 |
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.