Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	20.150	20.150	19.380	19.410	18.787	9,947
2022-06-27	20.060	20.110	19.920	19.970	19.329	5,530
2022-06-24	19.500	20.130	19.500	20.130	19.484	5,479
2022-06-23	19.340	19.350	19.050	19.290	18.671	13,463
2022-06-22	18.910	19.260	18.910	19.080	18.468	6,100
2022-06-21	19.350	19.350	19.050	19.090	18.478	8,472
2022-06-20	18.950	19.060	18.950	19.060	18.449	2,851
2022-06-17	18.440	18.770	18.310	18.710	18.110	10,032
2022-06-16	18.710	18.720	18.470	18.560	17.965	21,902
2022-06-15	19.280	19.320	18.960	19.320	18.700	9,104
2022-06-14	18.930	19.050	18.890	18.980	18.371	21,302
2022-06-13	19.100	19.220	18.790	18.910	18.303	17,682
2022-06-10	20.200	20.200	19.650	19.650	19.020	10,908
2022-06-09	20.720	20.720	20.220	20.220	19.571	3,064
2022-06-08	21.150	21.150	21.010	21.030	20.355	2,979
2022-06-07	20.710	21.150	20.710	21.120	20.443	6,486
2022-06-06	21.130	21.380	20.890	20.960	20.288	19,629
2022-06-03	20.990	20.990	20.890	20.950	20.278	6,648
2022-06-02	20.860	21.170	20.860	21.160	20.481	9,122
2022-06-01	20.740	21.000	20.580	20.640	19.978	10,611
2022-05-31	20.940	21.080	20.610	20.900	20.230	6,020
2022-05-30	20.980	21.280	20.850	21.050	20.375	2,674
2022-05-27	20.720	20.960	20.700	20.880	20.210	14,739
2022-05-26	20.220	20.600	20.220	20.500	19.842	7,768
2022-05-25	19.850	20.180	19.850	20.040	19.397	8,652
2022-05-24	19.800	19.970	19.700	19.940	19.300	4,570
2022-05-20	19.730	19.760	19.100	19.540	18.913	7,166
2022-05-19	19.620	19.620	19.050	19.430	18.807	12,696
2022-05-18	19.850	20.160	19.620	19.620	18.991	14,795
2022-05-17	20.030	20.080	19.730	20.020	19.378	25,821
2022-05-16	19.490	19.650	19.330	19.480	18.855	15,322
2022-05-13	19.460	19.700	19.460	19.570	18.942	10,264
2022-05-12	19.350	19.350	18.750	19.050	18.439	9,397
2022-05-11	19.300	19.440	19.020	19.360	18.704	4,996
2022-05-10	19.420	19.420	18.830	19.040	18.395	12,103
2022-05-09	19.810	19.810	18.980	18.980	18.337	36,359
2022-05-06	20.200	20.270	19.750	20.000	19.322	6,786
2022-05-05	20.960	20.960	20.020	20.230	19.545	14,054
2022-05-04	20.700	20.700	20.300	20.530	19.835	4,281
2022-05-03	20.900	20.900	20.460	20.520	19.825	8,456
2022-05-02	21.100	21.100	20.450	20.870	20.163	7,857
2022-04-29	21.680	21.680	20.940	20.940	20.231	6,199
2022-04-28	21.790	22.110	21.650	21.710	20.975	29,855
2022-04-27	21.240	21.680	21.080	21.080	20.366	16,459
2022-04-26	20.590	20.590	19.880	19.880	19.207	9,864
2022-04-25	20.250	20.740	20.250	20.710	20.008	15,899
2022-04-22	21.310	21.310	20.500	20.500	19.806	7,377
2022-04-21	21.860	22.000	21.260	21.370	20.646	6,745
2022-04-20	21.680	21.740	21.440	21.510	20.781	11,708
2022-04-19	21.120	21.360	21.120	21.260	20.540	5,774
2022-04-18	20.950	21.130	20.880	20.930	20.221	16,193
2022-04-14	21.190	21.220	21.000	21.000	20.289	2,813
2022-04-13	20.750	21.080	20.480	21.080	20.366	13,280
2022-04-12	21.430	21.430	20.820	20.900	20.192	8,605
2022-04-11	21.200	21.370	21.090	21.190	20.472	3,167
2022-04-08	21.200	21.580	21.120	21.370	20.646	12,652
2022-04-07	21.630	21.630	21.120	21.320	20.598	14,671
2022-04-06	22.180	22.180	21.600	21.600	20.868	33,991
2022-04-05	22.490	22.540	22.250	22.310	21.554	5,347
2022-04-04	22.290	22.620	22.290	22.470	21.709	10,400

← NewerPage 19 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.