Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	18.000	18.020	17.870	18.010	17.464	6,233
2022-09-22	18.300	18.320	18.100	18.270	17.716	15,537
2022-09-21	18.720	18.790	18.350	18.350	17.794	14,448
2022-09-20	18.770	18.890	18.660	18.820	18.249	5,322
2022-09-19	18.800	18.960	18.770	18.940	18.366	3,096
2022-09-16	18.790	18.960	18.560	18.960	18.385	9,634
2022-09-15	19.550	19.550	19.100	19.160	18.579	5,248
2022-09-14	19.660	19.660	19.420	19.440	18.850	5,029
2022-09-13	19.910	19.950	19.500	19.550	18.957	4,223
2022-09-12	20.200	20.280	20.130	20.280	19.665	2,949
2022-09-09	19.830	20.200	19.830	20.130	19.520	5,657
2022-09-08	19.450	19.700	19.420	19.700	19.103	2,282
2022-09-07	19.370	19.700	19.370	19.700	19.103	2,065
2022-09-06	19.270	19.580	19.270	19.500	18.909	9,940
2022-09-02	19.730	19.800	19.310	19.430	18.841	1,817
2022-09-01	19.530	19.530	19.360	19.530	18.938	3,903
2022-08-31	19.750	19.750	19.490	19.490	18.899	1,754
2022-08-30	19.720	19.790	19.690	19.720	19.122	2,134
2022-08-29	19.900	20.000	19.830	19.830	19.229	5,760
2022-08-26	20.500	20.500	19.930	19.940	19.335	8,282
2022-08-25	20.430	20.590	20.370	20.590	19.966	2,722
2022-08-24	20.390	20.390	20.270	20.280	19.665	4,626
2022-08-23	20.500	20.500	20.290	20.330	19.714	3,993
2022-08-22	20.550	20.660	20.450	20.470	19.849	3,188
2022-08-19	20.870	20.950	20.870	20.950	20.315	5,483
2022-08-18	20.880	21.160	20.880	21.150	20.509	4,167
2022-08-17	21.220	21.220	20.860	21.020	20.383	12,809
2022-08-16	20.990	21.320	20.900	21.320	20.673	17,420
2022-08-15	21.000	21.260	20.940	21.210	20.567	4,695
2022-08-12	20.840	20.860	20.670	20.770	20.140	3,182
2022-08-11	20.830	20.890	20.700	20.750	20.121	6,281
2022-08-10	21.040	21.040	20.770	20.820	20.152	8,449
2022-08-09	20.830	20.870	20.630	20.690	20.026	2,481
2022-08-08	21.220	21.220	20.860	20.980	20.307	10,189
2022-08-05	20.850	21.170	20.850	21.170	20.491	7,731
2022-08-04	20.760	20.970	20.640	20.940	20.268	5,877
2022-08-03	20.300	20.600	20.300	20.510	19.852	9,095
2022-08-02	20.350	20.430	20.080	20.280	19.629	6,176
2022-07-29	20.640	20.970	19.070	20.870	20.201	54,627
2022-07-28	20.570	20.770	20.550	20.700	20.036	6,605
2022-07-27	20.800	21.150	19.810	20.640	19.978	41,209
2022-07-26	20.910	20.980	20.790	20.850	20.181	2,530
2022-07-25	21.000	21.070	20.940	21.070	20.394	4,329
2022-07-22	21.290	21.290	20.820	20.930	20.259	11,485
2022-07-21	21.000	21.210	21.000	21.180	20.501	19,677
2022-07-20	20.840	20.970	20.770	20.910	20.239	14,454
2022-07-19	20.440	21.000	20.440	20.950	20.278	11,688
2022-07-18	20.700	20.700	20.300	20.300	19.649	2,048
2022-07-15	20.340	20.640	20.340	20.590	19.930	6,619
2022-07-14	19.750	20.200	19.500	20.200	19.552	7,868
2022-07-13	20.010	20.120	19.990	20.090	19.446	6,054
2022-07-12	20.300	20.300	20.050	20.110	19.465	4,767
2022-07-11	19.940	20.230	19.890	20.150	19.504	1,504
2022-07-08	19.740	20.030	19.740	19.990	19.349	5,991
2022-07-07	19.760	19.960	19.760	19.900	19.262	5,274
2022-07-06	19.760	19.760	19.560	19.740	19.107	3,043
2022-07-05	19.260	19.650	19.260	19.600	18.971	3,669
2022-07-04	19.210	19.210	19.210	19.210	18.594	0
2022-06-30	19.000	19.470	19.000	19.210	18.594	4,798
2022-06-29	19.510	19.630	19.510	19.600	18.971	6,521

← NewerPage 18 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.