Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	21.980	21.980	21.570	21.660	21.133	6,482
2023-06-12	21.820	21.900	21.700	21.880	21.348	9,764
2023-06-09	21.640	21.680	21.620	21.630	21.104	7,176
2023-06-08	21.710	21.730	21.600	21.600	21.075	11,339
2023-06-07	21.890	21.890	21.450	21.820	21.289	10,731
2023-06-06	22.040	22.200	22.040	22.130	21.592	2,987
2023-06-05	22.170	22.170	21.880	21.970	21.436	12,969
2023-06-02	22.050	22.210	22.050	22.170	21.631	40,453
2023-06-01	21.700	21.950	21.670	21.950	21.416	4,886
2023-05-31	21.360	21.470	20.980	21.470	20.948	9,385
2023-05-30	21.780	22.030	21.360	21.500	20.977	102,257
2023-05-29	22.070	22.080	21.930	22.080	21.543	2,574
2023-05-26	21.640	21.930	21.640	21.820	21.289	20,829
2023-05-25	21.460	21.690	21.440	21.660	21.133	8,534
2023-05-24	21.370	21.570	21.370	21.560	21.036	7,415
2023-05-23	22.180	22.180	21.700	21.800	21.270	28,159
2023-05-19	22.720	22.720	22.530	22.640	22.089	7,259
2023-05-18	22.550	22.710	22.480	22.670	22.119	5,229
2023-05-17	22.490	22.610	22.410	22.560	22.011	5,294
2023-05-16	22.350	22.500	22.290	22.400	21.855	218,778
2023-05-15	22.390	22.560	22.390	22.560	22.011	20,768
2023-05-12	22.600	22.650	21.300	22.410	21.865	4,008
2023-05-11	22.460	22.460	22.130	22.420	21.875	3,699
2023-05-10	22.530	22.530	22.210	22.440	21.851	7,204
2023-05-09	22.440	22.690	22.440	22.690	22.095	5,792
2023-05-08	22.500	22.610	22.500	22.520	21.929	17,800
2023-05-05	22.270	22.540	22.260	22.470	21.880	8,306
2023-05-04	21.750	21.910	21.710	21.910	21.335	10,650
2023-05-03	22.100	22.170	21.930	21.930	21.355	4,720
2023-05-02	22.220	22.220	21.980	22.100	21.520	8,685
2023-05-01	22.760	22.760	22.500	22.580	21.988	13,446
2023-04-28	22.260	22.650	22.260	22.590	21.997	9,417
2023-04-27	22.210	22.230	22.060	22.210	21.627	16,953
2023-04-26	22.630	22.630	22.040	22.140	21.559	12,066
2023-04-25	22.590	22.590	22.330	22.340	21.754	11,040
2023-04-24	22.700	22.710	22.540	22.560	21.968	2,882
2023-04-21	22.760	22.820	22.670	22.730	22.134	5,307
2023-04-20	22.590	22.780	22.590	22.780	22.182	6,496
2023-04-19	22.680	22.680	22.530	22.610	22.017	4,733
2023-04-18	22.610	22.710	22.540	22.690	22.095	8,490
2023-04-17	22.790	22.790	22.490	22.610	22.017	3,475
2023-04-14	22.650	22.780	22.590	22.760	22.163	8,281
2023-04-13	22.290	22.590	22.290	22.590	21.997	7,134
2023-04-12	22.400	22.500	22.160	22.170	21.588	9,920
2023-04-11	22.000	22.200	22.000	22.200	21.618	4,267
2023-04-10	21.870	21.980	21.870	21.930	21.355	5,200
2023-04-06	22.100	22.100	21.880	21.940	21.364	4,022
2023-04-05	21.920	22.180	21.920	22.140	21.559	9,830
2023-04-04	22.220	22.220	22.080	22.100	21.520	6,680
2023-04-03	21.770	22.290	21.770	22.260	21.676	52,993
2023-03-31	21.740	21.960	21.700	21.930	21.355	9,676
2023-03-30	21.700	21.700	21.610	21.620	21.053	16,646
2023-03-29	21.510	21.710	21.510	21.710	21.140	3,078
2023-03-28	21.580	21.630	21.330	21.370	20.809	6,652
2023-03-27	21.670	21.670	21.560	21.580	21.014	3,095
2023-03-24	21.340	21.430	21.260	21.430	20.868	5,802
2023-03-23	21.650	21.880	21.530	21.700	21.131	6,637
2023-03-22	21.550	22.000	21.490	21.490	20.926	7,177
2023-03-21	21.500	21.560	21.330	21.550	20.985	20,596
2023-03-20	21.230	21.420	21.220	21.220	20.663	4,213

← NewerPage 15 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.