Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	20.090	20.200	19.900	20.000	19.437	5,028
2022-12-16	20.300	20.300	20.050	20.240	19.670	8,163
2022-12-15	20.510	20.510	20.200	20.310	19.738	9,155
2022-12-14	20.810	21.050	20.750	20.840	20.253	9,412
2022-12-13	21.350	21.440	20.750	20.800	20.214	36,365
2022-12-12	20.510	20.900	20.510	20.900	20.312	11,536
2022-12-09	20.210	20.520	20.210	20.440	19.865	5,054
2022-12-08	20.340	20.470	20.300	20.320	19.748	8,260
2022-12-07	20.310	20.310	20.070	20.290	19.719	11,990
2022-12-06	20.450	20.480	20.290	20.420	19.845	15,851
2022-12-05	21.130	21.130	20.800	20.810	20.224	9,682
2022-12-02	20.980	21.250	20.980	21.220	20.623	6,498
2022-12-01	21.130	21.290	21.070	21.200	20.603	11,809
2022-11-30	20.470	21.050	20.410	20.960	20.370	16,433
2022-11-29	20.500	20.520	20.340	20.340	19.767	7,193
2022-11-28	20.620	20.930	20.600	20.640	20.059	10,545
2022-11-25	20.550	21.000	20.550	20.690	20.108	13,711
2022-11-24	20.390	20.950	20.390	20.480	19.903	2,824
2022-11-23	20.730	20.750	20.620	20.690	20.108	9,303
2022-11-22	20.340	20.540	20.210	20.530	19.952	5,873
2022-11-21	20.600	20.600	20.200	20.200	19.631	5,875
2022-11-18	20.860	20.860	20.470	20.560	19.981	9,626
2022-11-17	20.340	20.600	20.340	20.600	20.020	4,233
2022-11-16	20.280	20.570	20.280	20.570	19.991	6,113
2022-11-15	20.340	20.880	20.330	20.480	19.903	15,364
2022-11-14	20.220	20.430	20.120	20.280	19.709	11,715
2022-11-11	20.050	20.130	19.830	20.040	19.476	8,618
2022-11-10	19.770	20.100	19.720	20.080	19.515	8,842
2022-11-09	19.210	19.210	18.920	18.950	18.417	10,116
2022-11-08	19.590	19.940	19.550	19.700	19.103	21,547
2022-11-07	19.330	19.620	19.330	19.590	18.996	34,689
2022-11-04	19.300	19.640	19.130	19.290	18.705	6,958
2022-11-03	19.430	19.430	19.060	19.060	18.482	9,925
2022-11-02	20.050	20.220	19.650	19.650	19.054	12,316
2022-11-01	20.460	20.540	20.120	20.230	19.617	9,449
2022-10-31	20.320	20.350	20.150	20.290	19.675	76,791
2022-10-28	19.870	20.650	19.870	20.510	19.888	26,350
2022-10-27	19.900	20.100	19.900	19.990	19.384	134,352
2022-10-26	19.200	20.100	19.200	19.870	19.267	71,017
2022-10-25	18.560	19.060	18.560	19.050	18.472	5,398
2022-10-24	18.830	18.930	18.530	18.620	18.055	12,862
2022-10-21	18.290	18.660	18.230	18.640	18.075	27,981
2022-10-20	18.610	18.640	18.260	18.280	17.726	32,216
2022-10-19	18.210	18.250	18.180	18.250	17.697	1,354
2022-10-18	18.430	18.470	18.210	18.270	17.716	122,663
2022-10-17	18.370	18.370	18.070	18.150	17.600	42,968
2022-10-14	18.400	18.400	17.870	17.880	17.338	7,033
2022-10-13	17.200	18.120	17.200	18.120	17.571	5,964
2022-10-12	17.620	17.620	17.470	17.470	16.940	8,656
2022-10-11	17.720	17.730	17.500	17.510	16.979	8,033
2022-10-07	17.900	18.020	17.840	17.930	17.386	5,398
2022-10-06	18.370	18.370	18.150	18.190	17.638	3,739
2022-10-05	18.200	18.470	18.160	18.470	17.910	5,241
2022-10-04	18.060	18.220	18.050	18.180	17.629	13,092
2022-10-03	17.800	17.900	17.730	17.790	17.251	4,539
2022-09-30	17.670	17.880	17.430	17.430	16.901	1,429
2022-09-29	17.630	17.800	17.570	17.590	17.057	2,765
2022-09-28	17.400	17.620	17.170	17.600	17.066	8,101
2022-09-27	18.010	18.010	17.400	17.440	16.911	4,368
2022-09-26	17.900	18.050	17.640	17.720	17.183	13,730

← NewerPage 17 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.