Visa CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	27.260	27.310	27.120	27.220	26.714	27,476
2024-02-29	27.500	27.500	27.130	27.150	26.646	33,805
2024-02-28	27.120	27.470	27.120	27.460	26.950	25,017
2024-02-27	27.250	27.260	27.060	27.220	26.714	22,846
2024-02-26	27.280	27.400	27.170	27.300	26.793	16,626
2024-02-23	27.390	27.410	27.240	27.290	26.783	38,768
2024-02-22	26.870	27.290	26.870	27.270	26.763	42,164
2024-02-21	26.450	26.600	26.400	26.600	26.106	5,852
2024-02-20	26.460	26.540	26.280	26.440	25.949	36,878
2024-02-16	26.950	26.980	26.710	26.750	26.253	24,911
2024-02-15	26.650	27.020	26.650	26.990	26.489	67,053
2024-02-14	26.600	26.680	26.430	26.680	26.184	26,909
2024-02-13	26.470	26.700	26.310	26.520	26.027	29,978
2024-02-12	26.620	26.620	26.360	26.440	25.949	42,408
2024-02-09	26.530	26.630	26.420	26.590	26.096	293,642
2024-02-08	26.920	26.920	26.480	26.500	26.008	54,992
2024-02-07	26.890	26.890	26.650	26.860	26.312	16,907
2024-02-06	26.520	26.610	26.340	26.600	26.057	7,101
2024-02-05	26.780	26.780	26.470	26.490	25.949	22,062
2024-02-02	26.640	26.750	26.510	26.660	26.116	63,426
2024-02-01	26.360	26.630	26.360	26.630	26.087	24,271
2024-01-31	26.450	26.870	26.290	26.290	25.753	78,530
2024-01-30	26.480	26.780	26.420	26.650	26.106	26,148
2024-01-29	25.680	26.360	25.680	26.330	25.793	26,588
2024-01-26	25.440	25.960	25.440	25.760	25.234	52,895
2024-01-25	26.210	26.240	26.050	26.240	25.704	10,561
2024-01-24	26.290	26.290	26.080	26.120	25.587	35,252
2024-01-23	26.210	26.210	25.980	26.090	25.558	29,412
2024-01-22	26.190	26.190	26.030	26.100	25.567	352,057
2024-01-19	25.890	26.050	25.660	26.050	25.518	42,479
2024-01-18	25.840	25.840	25.640	25.790	25.264	23,327
2024-01-17	25.500	25.680	25.500	25.660	25.136	16,064
2024-01-16	25.310	25.530	25.310	25.530	25.009	25,649
2024-01-15	25.770	25.770	25.180	25.310	24.793	6,119
2024-01-12	25.440	25.470	25.390	25.420	24.901	28,356
2024-01-11	25.440	25.550	25.250	25.410	24.891	18,447
2024-01-10	25.410	25.440	25.290	25.440	24.921	4,451
2024-01-09	25.260	25.330	25.250	25.330	24.813	7,686
2024-01-08	25.090	25.260	25.010	25.260	24.744	35,765
2024-01-05	24.940	25.090	24.910	24.990	24.480	7,787
2024-01-04	24.720	25.050	24.720	24.970	24.460	15,643
2024-01-03	24.750	24.840	24.700	24.810	24.304	13,980
2024-01-02	25.070	25.070	24.810	24.940	24.431	52,158
2023-12-29	25.090	25.120	25.000	25.090	24.578	15,125
2023-12-28	24.970	25.090	24.920	25.060	24.549	39,136
2023-12-27	24.880	24.930	24.860	24.870	24.362	7,101
2023-12-22	25.080	25.120	24.880	24.890	24.382	21,721
2023-12-21	24.930	25.020	24.830	25.020	24.509	10,179
2023-12-20	24.980	25.050	24.790	24.790	24.284	9,548
2023-12-19	24.790	25.050	24.790	25.050	24.539	3,147
2023-12-18	24.930	24.990	24.850	24.890	24.382	179,463
2023-12-15	24.670	24.820	24.650	24.820	24.313	16,700
2023-12-14	25.410	25.410	24.740	24.950	24.441	18,198
2023-12-13	24.930	25.220	24.930	25.220	24.705	7,769
2023-12-12	24.830	25.000	24.780	25.000	24.490	8,480
2023-12-11	24.510	24.800	24.510	24.720	24.216	15,550
2023-12-08	24.560	24.640	24.470	24.640	24.137	4,023
2023-12-07	24.440	24.650	24.440	24.650	24.147	4,960
2023-12-06	24.530	24.550	24.460	24.480	23.980	15,366
2023-12-05	24.370	24.480	24.290	24.480	23.980	10,321

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.