Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	29.490	29.690	29.370	29.690	29.305	13,633
2024-11-15	29.320	29.500	29.190	29.470	29.088	8,314
2024-11-14	29.420	29.570	29.270	29.270	28.891	11,802
2024-11-13	29.460	29.520	29.280	29.440	29.059	14,542
2024-11-12	29.550	29.550	29.300	29.490	29.108	11,993
2024-11-11	29.530	29.670	29.460	29.540	29.101	23,605
2024-11-08	29.100	29.590	29.090	29.260	28.825	17,184
2024-11-07	29.290	29.290	28.940	29.090	28.658	16,877
2024-11-06	28.980	29.300	28.830	29.270	28.835	46,446
2024-11-05	27.790	28.030	27.740	27.910	27.495	24,961
2024-11-04	27.700	27.810	27.690	27.770	27.358	17,031
2024-11-01	27.410	27.790	27.370	27.690	27.279	34,052
2024-10-31	27.750	28.200	27.560	27.610	27.200	63,798
2024-10-30	27.770	27.860	27.490	27.610	27.200	31,630
2024-10-29	27.090	27.140	26.800	26.840	26.441	27,664
2024-10-28	26.760	27.080	26.760	27.060	26.658	9,809
2024-10-25	27.050	27.080	26.750	26.830	26.431	15,354
2024-10-24	26.750	26.980	26.750	26.980	26.579	6,544
2024-10-23	27.330	27.330	27.000	27.020	26.619	16,096
2024-10-22	27.070	27.240	27.060	27.130	26.727	17,951
2024-10-21	27.470	27.520	27.280	27.290	26.885	23,852
2024-10-18	27.490	27.690	27.430	27.670	27.259	18,119
2024-10-17	27.370	27.680	27.370	27.650	27.239	39,084
2024-10-16	26.480	27.350	26.480	27.340	26.934	27,320
2024-10-15	26.790	26.880	26.590	26.630	26.234	14,891
2024-10-11	26.360	26.530	26.240	26.470	26.077	19,660
2024-10-10	26.280	26.430	26.240	26.430	26.037	17,575
2024-10-09	26.260	26.420	26.150	26.380	25.988	12,038
2024-10-08	26.120	26.260	26.120	26.210	25.821	25,842
2024-10-07	26.340	26.350	26.040	26.080	25.693	20,779
2024-10-04	26.470	26.500	26.220	26.480	26.087	18,131
2024-10-03	26.390	26.440	26.280	26.390	25.998	13,713
2024-10-02	26.390	26.420	26.240	26.400	26.008	15,034
2024-10-01	26.440	26.570	26.190	26.420	26.028	13,844
2024-09-30	26.240	26.240	26.080	26.170	25.781	21,684
2024-09-27	26.040	26.460	25.990	26.230	25.840	62,584
2024-09-26	25.840	25.990	25.790	25.910	25.525	74,383
2024-09-25	26.020	26.020	25.550	25.680	25.299	334,544
2024-09-24	26.520	26.700	25.990	26.030	25.643	99,144
2024-09-23	27.150	27.510	27.150	27.510	27.101	18,939
2024-09-20	27.250	27.250	27.000	27.140	26.737	950
2024-09-19	27.650	27.720	26.970	27.200	26.796	60,867
2024-09-18	27.740	27.750	27.480	27.490	27.082	2,437
2024-09-17	27.770	27.900	27.630	27.770	27.358	41,686
2024-09-16	27.540	27.700	27.450	27.680	27.269	20,869
2024-09-13	27.250	27.500	27.200	27.370	26.963	13,970
2024-09-12	26.980	27.210	26.840	27.180	26.776	3,761
2024-09-11	27.160	27.160	26.540	27.060	26.658	24,389
2024-09-10	27.190	27.270	27.030	27.200	26.796	15,059
2024-09-09	26.900	27.310	26.890	27.190	26.786	27,934
2024-09-06	26.600	26.650	26.440	26.620	26.225	16,982
2024-09-05	26.700	26.720	26.460	26.550	26.156	10,811
2024-09-04	26.650	26.830	26.630	26.750	26.353	18,288
2024-09-03	26.620	26.870	26.500	26.560	26.166	37,456
2024-08-30	26.290	26.400	26.150	26.350	25.959	25,274
2024-08-29	25.820	26.320	25.800	26.190	25.801	29,658
2024-08-28	25.850	25.920	25.570	25.710	25.328	155,915
2024-08-27	25.670	25.850	25.580	25.850	25.466	10,065
2024-08-26	25.540	25.800	25.530	25.590	25.210	14,864
2024-08-23	25.670	25.670	25.380	25.540	25.161	25,296

← NewerPage 9 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.