Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	23.890	23.930	23.810	23.890	23.353	3,428
2023-09-07	23.800	23.900	23.700	23.890	23.353	18,556
2023-09-06	23.620	23.800	23.610	23.770	23.236	3,247
2023-09-05	23.900	23.900	23.710	23.710	23.177	9,777
2023-09-01	23.960	24.030	23.930	23.970	23.431	7,276
2023-08-31	23.750	23.940	23.740	23.740	23.206	15,007
2023-08-30	23.760	23.990	23.760	23.800	23.265	12,821
2023-08-29	23.560	23.750	23.550	23.680	23.148	23,358
2023-08-28	23.440	23.700	23.440	23.570	23.040	16,037
2023-08-25	23.390	23.510	23.210	23.470	22.942	11,412
2023-08-24	23.450	23.540	23.160	23.170	22.649	11,201
2023-08-23	23.350	23.440	23.320	23.420	22.893	4,339
2023-08-22	23.150	23.300	23.130	23.250	22.727	5,770
2023-08-21	23.020	23.210	23.010	23.150	22.630	4,281
2023-08-18	22.700	23.100	22.700	23.010	22.493	27,036
2023-08-17	23.320	23.320	22.880	22.940	22.424	10,299
2023-08-16	22.920	23.280	22.920	23.130	22.610	26,564
2023-08-15	23.450	23.450	23.130	23.210	22.688	19,158
2023-08-14	23.340	23.510	23.250	23.480	22.952	9,369
2023-08-11	23.250	23.260	23.070	23.210	22.688	11,362
2023-08-10	23.340	23.570	23.210	23.210	22.688	16,487
2023-08-09	23.170	23.360	23.170	23.220	22.655	6,520
2023-08-08	23.100	23.230	22.980	23.120	22.558	13,643
2023-08-04	23.080	23.370	23.070	23.110	22.548	6,808
2023-08-03	22.800	23.100	22.770	23.100	22.538	6,751
2023-08-02	22.980	23.010	22.940	23.010	22.450	1,999
2023-08-01	22.970	23.250	22.970	23.200	22.636	11,382
2023-07-31	23.020	23.030	22.910	22.960	22.402	9,979
2023-07-28	22.800	22.800	22.640	22.760	22.207	15,233
2023-07-27	22.990	23.030	22.620	22.650	22.099	11,634
2023-07-26	22.390	23.000	22.090	22.950	22.392	26,984
2023-07-25	23.330	23.330	23.120	23.120	22.558	10,657
2023-07-24	23.100	23.320	23.050	23.320	22.753	10,660
2023-07-21	23.170	23.250	23.090	23.160	22.597	28,022
2023-07-20	23.300	23.330	23.150	23.160	22.597	7,973
2023-07-19	23.470	23.470	23.340	23.370	22.802	11,651
2023-07-18	23.680	23.680	23.050	23.250	22.685	20,024
2023-07-17	23.580	23.750	23.580	23.640	23.065	5,921
2023-07-14	23.710	23.710	23.470	23.520	22.948	13,064
2023-07-13	23.540	23.620	23.540	23.550	22.977	10,800
2023-07-12	23.430	23.560	23.360	23.400	22.831	11,939
2023-07-11	23.180	23.290	23.080	23.290	22.724	11,115
2023-07-10	22.820	23.130	22.820	23.030	22.470	13,759
2023-07-07	22.930	23.050	22.870	22.910	22.353	7,184
2023-07-06	23.080	23.170	22.950	23.120	22.558	11,726
2023-07-05	22.800	23.230	22.800	23.190	22.626	18,503
2023-07-04	23.000	23.040	22.650	23.040	22.480	2,440
2023-06-30	22.820	23.050	22.820	22.990	22.431	16,922
2023-06-29	22.250	22.700	22.250	22.660	22.109	12,810
2023-06-28	21.920	22.070	21.920	22.070	21.533	10,967
2023-06-27	22.080	22.130	21.980	22.050	21.514	27,905
2023-06-26	22.270	22.270	21.930	21.930	21.397	7,551
2023-06-23	22.050	22.260	22.000	22.260	21.719	11,951
2023-06-22	21.940	22.160	21.940	22.100	21.563	2,179
2023-06-21	21.900	22.100	21.850	22.030	21.494	4,363
2023-06-20	21.980	22.050	21.900	21.950	21.416	13,159
2023-06-19	21.800	22.490	21.730	21.830	21.299	6,607
2023-06-16	22.000	22.240	22.000	22.160	21.621	7,107
2023-06-15	21.590	21.960	21.480	21.930	21.397	12,153
2023-06-14	21.590	21.810	21.570	21.620	21.094	9,162

← NewerPage 14 of 21 · 1,255 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.