Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33.610	33.880	33.050	33.460	33.082	18,897
2025-05-09	33.170	33.170	33.170	33.170	32.796	300
2025-05-08	32.970	33.380	32.970	33.090	32.716	21,653
2025-05-07	32.800	33.000	32.740	32.950	32.578	8,395
2025-05-06	32.620	32.810	32.550	32.720	32.351	5,934
2025-05-05	32.710	32.990	32.610	32.860	32.489	8,635
2025-05-02	32.570	32.880	32.570	32.740	32.370	16,722
2025-05-01	32.450	32.450	32.060	32.310	31.945	12,438
2025-04-30	31.540	32.520	31.450	32.520	32.153	21,119
2025-04-29	31.860	32.190	31.700	32.190	31.827	12,529
2025-04-28	31.770	31.840	31.690	31.840	31.481	5,761
2025-04-25	31.460	31.620	31.380	31.590	31.233	4,931
2025-04-24	31.290	31.630	31.290	31.630	31.273	36,096
2025-04-23	31.840	32.080	31.470	31.480	31.125	13,058
2025-04-22	30.350	31.230	30.350	31.230	30.877	5,108
2025-04-21	30.690	30.950	29.880	30.130	29.790	11,827
2025-04-17	31.260	31.450	31.000	31.040	30.690	18,528
2025-04-16	31.550	31.730	31.000	31.140	30.788	11,009
2025-04-15	31.670	31.880	31.670	31.690	31.332	15,731
2025-04-14	31.970	31.970	31.400	31.590	31.233	16,291
2025-04-11	30.310	31.580	30.310	31.460	31.105	29,896
2025-04-10	30.920	31.000	29.760	30.610	30.264	11,526
2025-04-09	28.960	31.440	28.960	31.290	30.937	19,796
2025-04-08	30.420	30.710	28.680	29.410	29.078	25,496
2025-04-07	28.670	30.140	28.270	29.410	29.078	28,936
2025-04-04	31.180	31.480	29.500	29.550	29.216	25,266
2025-04-03	31.520	32.480	31.520	32.050	31.688	27,486
2025-04-02	32.480	32.680	32.450	32.680	32.311	4,654
2025-04-01	33.040	33.040	32.370	32.700	32.331	12,742
2025-03-31	31.990	33.150	31.670	33.040	32.667	15,816
2025-03-28	33.030	33.160	32.250	32.340	31.975	19,275
2025-03-27	32.580	33.080	32.470	33.020	32.647	17,042
2025-03-26	32.610	32.760	32.460	32.490	32.123	8,848
2025-03-25	32.670	32.670	32.190	32.520	32.153	12,463
2025-03-24	32.100	32.570	31.960	32.490	32.123	14,836
2025-03-21	32.100	32.100	31.700	31.780	31.421	5,865
2025-03-20	31.900	32.240	31.900	32.100	31.738	10,455
2025-03-19	31.840	32.160	31.660	32.110	31.748	10,784
2025-03-18	31.590	31.610	31.410	31.580	31.223	12,483
2025-03-17	31.270	31.710	31.010	31.580	31.223	11,662
2025-03-14	31.050	31.360	31.020	31.290	30.937	62,275
2025-03-13	31.110	31.680	30.970	31.020	30.670	13,896
2025-03-12	31.550	31.650	31.110	31.470	31.115	11,754
2025-03-11	32.000	32.000	31.150	31.410	31.055	24,933
2025-03-10	32.200	32.560	32.000	32.180	31.817	18,098
2025-03-07	32.030	33.260	32.030	33.260	32.885	7,326
2025-03-06	32.710	33.260	32.450	33.260	32.885	5,919
2025-03-05	33.040	33.400	33.040	33.260	32.885	4,488
2025-03-04	34.400	34.400	34.400	34.400	34.012	0
2025-03-03	34.400	34.400	34.400	34.400	34.012	0
2025-02-28	33.370	34.400	33.370	34.400	34.012	18,768
2025-02-27	33.540	34.000	33.520	33.630	33.250	17,910
2025-02-26	33.180	33.270	33.040	33.140	32.766	8,992
2025-02-25	33.320	33.320	32.710	33.310	32.934	16,873
2025-02-24	33.120	33.150	32.860	33.030	32.657	13,725
2025-02-21	33.280	33.390	32.900	32.950	32.578	17,901
2025-02-20	33.660	33.660	33.050	33.150	32.776	22,625
2025-02-19	33.720	33.760	33.540	33.600	33.221	10,655
2025-02-18	33.520	33.720	33.430	33.720	33.339	28,014
2025-02-14	33.500	33.610	33.410	33.460	33.082	13,839

← NewerPage 7 of 21 · 1,256 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.