Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24.710	24.710	24.520	24.520	24.020	9,194
2023-12-01	24.740	24.740	24.550	24.700	24.196	10,690
2023-11-30	24.530	24.620	24.490	24.620	24.118	10,730
2023-11-29	24.520	24.630	24.470	24.490	23.990	3,824
2023-11-28	24.510	24.510	24.250	24.330	23.833	24,009
2023-11-27	24.530	24.530	24.350	24.470	23.971	16,122
2023-11-24	24.510	24.680	24.420	24.680	24.176	15,549
2023-11-23	24.650	24.650	24.360	24.630	24.127	8,174
2023-11-22	24.390	24.550	24.290	24.550	24.049	21,000
2023-11-21	24.320	24.340	24.170	24.340	23.843	8,897
2023-11-20	24.040	24.090	23.670	24.090	23.598	36,755
2023-11-17	24.090	24.150	23.990	24.150	23.657	12,276
2023-11-16	24.000	24.470	23.830	24.470	23.971	9,051
2023-11-15	23.690	23.900	23.690	23.830	23.344	7,460
2023-11-14	23.700	23.860	23.700	23.710	23.226	11,398
2023-11-13	23.460	23.950	23.460	23.580	23.099	13,994
2023-11-10	23.350	23.640	23.350	23.640	23.158	6,317
2023-11-09	23.600	23.600	23.220	23.240	22.766	9,186
2023-11-08	23.380	23.550	23.380	23.440	22.962	18,878
2023-11-07	23.500	23.590	23.500	23.550	23.021	3,728
2023-11-06	23.560	23.560	23.390	23.420	22.893	16,948
2023-11-03	23.540	23.600	23.370	23.500	22.972	4,879
2023-11-02	23.220	23.380	23.220	23.370	22.845	13,807
2023-11-01	23.000	23.040	22.850	23.040	22.522	5,782
2023-10-31	22.640	22.660	22.600	22.650	22.141	1,210
2023-10-30	22.290	22.500	22.290	22.490	21.984	10,289
2023-10-27	22.360	22.360	21.990	22.100	21.603	14,172
2023-10-26	22.400	22.430	22.230	22.340	21.838	13,287
2023-10-25	22.770	22.910	22.600	22.840	22.326	18,340
2023-10-24	22.490	22.680	22.490	22.650	22.141	5,640
2023-10-23	22.360	22.550	22.350	22.350	21.848	4,498
2023-10-20	22.380	22.690	22.380	22.490	21.984	6,510
2023-10-19	22.970	22.970	22.520	22.530	22.023	20,671
2023-10-18	23.150	23.150	22.860	22.890	22.375	21,541
2023-10-17	22.990	23.270	22.990	23.250	22.727	5,042
2023-10-16	23.110	23.190	23.000	23.150	22.630	9,596
2023-10-13	22.800	23.010	22.780	22.930	22.414	12,727
2023-10-12	22.920	22.920	22.700	22.850	22.336	15,646
2023-10-11	22.950	22.950	22.670	22.730	22.219	17,144
2023-10-10	22.680	22.940	22.680	22.830	22.317	8,390
2023-10-06	22.480	22.800	22.480	22.680	22.170	13,523
2023-10-05	22.250	22.530	22.250	22.530	22.023	5,004
2023-10-04	22.250	22.340	22.110	22.320	21.818	10,779
2023-10-03	22.220	22.360	22.000	22.070	21.574	17,578
2023-10-02	22.130	22.310	22.130	22.310	21.808	10,534
2023-09-29	22.530	22.530	22.200	22.220	21.720	7,883
2023-09-28	22.120	22.430	22.120	22.350	21.848	6,096
2023-09-27	22.190	22.200	22.010	22.130	21.632	17,203
2023-09-26	22.460	22.460	22.170	22.170	21.672	13,459
2023-09-25	22.700	22.700	22.470	22.540	22.033	9,053
2023-09-22	22.860	22.910	22.690	22.690	22.180	5,082
2023-09-21	23.110	23.130	22.830	22.830	22.317	16,235
2023-09-20	23.470	23.600	23.360	23.360	22.835	15,254
2023-09-19	23.580	23.580	23.330	23.530	23.001	7,420
2023-09-18	23.440	23.680	23.440	23.630	23.099	6,479
2023-09-15	23.380	23.550	23.190	23.270	22.747	18,026
2023-09-14	23.690	23.690	23.130	23.340	22.815	38,990
2023-09-13	23.770	24.130	23.770	23.940	23.402	12,480
2023-09-12	23.790	23.890	23.790	23.880	23.343	18,242
2023-09-11	23.960	23.960	23.800	23.880	23.343	16,539

← NewerPage 13 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.