Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	21.000	21.240	20.960	21.110	20.556	19,460
2023-03-16	20.900	21.060	20.400	21.060	20.507	31,646
2023-03-15	20.920	21.060	20.900	21.000	20.449	2,633
2023-03-14	21.250	21.370	21.080	21.190	20.634	7,510
2023-03-13	21.000	21.160	20.700	20.880	20.332	16,325
2023-03-10	21.150	21.200	20.980	21.010	20.459	4,007
2023-03-09	21.660	21.820	21.410	21.410	20.848	10,543
2023-03-08	21.540	21.670	21.540	21.650	21.082	22,709
2023-03-07	22.060	22.060	21.740	21.740	21.170	3,526
2023-03-06	21.840	22.100	21.840	22.090	21.510	12,240
2023-03-03	21.350	21.780	21.350	21.750	21.179	9,847
2023-03-02	21.090	21.340	21.090	21.320	20.761	3,773
2023-03-01	21.330	21.340	21.210	21.240	20.683	4,943
2023-02-28	21.530	21.580	21.410	21.450	20.887	4,834
2023-02-27	21.550	21.550	21.390	21.460	20.897	3,939
2023-02-24	21.220	21.430	21.220	21.390	20.829	31,033
2023-02-23	21.410	21.610	21.340	21.560	20.994	8,248
2023-02-22	21.350	21.480	21.350	21.450	20.887	7,250
2023-02-21	21.480	21.610	21.410	21.450	20.887	9,712
2023-02-17	21.880	21.880	21.620	21.790	21.218	4,574
2023-02-16	22.020	22.190	22.000	22.010	21.433	6,851
2023-02-15	22.290	22.290	22.160	22.270	21.686	10,775
2023-02-14	22.200	22.440	22.200	22.390	21.803	7,007
2023-02-13	22.050	22.340	22.050	22.260	21.676	12,552
2023-02-10	22.240	22.270	22.100	22.170	21.588	2,852
2023-02-09	22.590	22.590	22.320	22.350	21.764	6,143
2023-02-08	22.370	22.570	22.370	22.440	21.808	8,567
2023-02-07	22.250	22.560	22.250	22.560	21.925	9,974
2023-02-06	22.350	22.350	22.280	22.340	21.711	6,373
2023-02-03	22.180	22.450	22.180	22.420	21.789	7,111
2023-02-02	22.570	22.670	22.260	22.290	21.662	9,636
2023-02-01	22.270	22.630	22.200	22.490	21.857	14,411
2023-01-31	22.300	22.420	22.300	22.420	21.789	4,250
2023-01-30	22.460	22.460	22.260	22.290	21.662	11,613
2023-01-27	22.200	22.670	22.200	22.580	21.944	28,572
2023-01-26	22.080	22.080	21.820	21.900	21.283	11,535
2023-01-25	21.700	21.920	21.700	21.920	21.303	53,699
2023-01-24	21.850	23.100	21.000	21.860	21.245	23,181
2023-01-23	21.940	22.000	21.780	21.830	21.215	38,981
2023-01-20	21.560	21.860	21.560	21.850	21.235	7,428
2023-01-19	21.380	21.600	21.380	21.520	20.914	2,938
2023-01-18	21.840	21.840	21.380	21.380	20.778	6,915
2023-01-17	21.800	21.800	21.700	21.770	21.157	21,670
2023-01-16	21.660	21.900	21.660	21.840	21.225	2,044
2023-01-13	21.630	21.800	21.480	21.760	21.147	9,787
2023-01-12	21.610	21.800	21.540	21.790	21.177	29,815
2023-01-11	21.660	21.660	21.450	21.650	21.041	8,313
2023-01-10	21.400	21.680	21.390	21.580	20.972	28,424
2023-01-09	21.260	21.660	21.260	21.350	20.749	16,517
2023-01-06	20.950	21.230	20.820	21.210	20.613	8,237
2023-01-05	20.910	20.910	20.560	20.600	20.020	15,302
2023-01-04	20.560	20.780	20.530	20.690	20.108	5,137
2023-01-03	20.440	20.440	20.150	20.150	19.583	2,076
2022-12-30	20.140	20.250	20.110	20.250	19.680	2,780
2022-12-29	20.200	20.320	20.200	20.260	19.690	14,801
2022-12-28	20.250	20.270	19.960	19.960	19.398	10,861
2022-12-23	20.020	20.060	19.890	20.050	19.486	9,948
2022-12-22	19.970	20.010	19.720	19.990	19.427	15,516
2022-12-21	20.150	20.200	20.100	20.130	19.563	6,072
2022-12-20	19.990	20.100	19.990	20.010	19.447	5,113

← NewerPage 16 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.