Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.990	20.100	19.990	20.010	19.448	5,113
2022-12-19	20.100	20.200	19.900	20.000	19.438	5,028
2022-12-16	20.210	20.300	20.050	20.240	19.671	8,163
2022-12-15	20.480	20.510	20.200	20.310	19.739	9,155
2022-12-14	20.970	21.050	20.750	20.840	20.254	9,412
2022-12-13	21.370	21.440	20.750	20.800	20.216	36,365
2022-12-12	20.750	20.900	20.510	20.900	20.313	11,536
2022-12-09	20.310	20.520	20.210	20.440	19.866	5,054
2022-12-08	20.460	20.470	20.300	20.320	19.749	8,260
2022-12-07	20.130	20.310	20.070	20.290	19.720	11,990
2022-12-06	20.450	20.480	20.290	20.420	19.846	15,851
2022-12-05	21.130	21.130	20.800	20.810	20.225	9,682
2022-12-02	20.980	21.250	20.980	21.220	20.624	6,498
2022-12-01	21.120	21.290	21.070	21.200	20.604	11,809
2022-11-30	20.470	21.050	20.410	20.960	20.371	16,433
2022-11-29	20.520	20.520	20.340	20.400	19.827	7,193
2022-11-28	20.820	20.930	20.600	20.640	20.060	10,545
2022-11-25	20.740	21.000	20.550	20.690	20.109	13,711
2022-11-24	20.900	20.950	20.390	20.480	19.905	2,824
2022-11-23	20.730	20.750	20.620	20.690	20.109	9,303
2022-11-22	20.230	20.540	20.210	20.530	19.953	5,873
2022-11-21	20.590	20.600	20.150	20.150	19.584	5,875
2022-11-18	20.860	20.860	20.470	20.560	19.982	9,626
2022-11-17	20.340	20.600	20.340	20.600	20.021	4,233
2022-11-16	20.380	20.570	20.280	20.570	19.992	6,113
2022-11-15	20.410	20.880	20.330	20.480	19.905	15,364
2022-11-14	20.220	20.430	20.120	20.280	19.710	11,715
2022-11-11	20.090	20.130	19.830	20.000	19.438	8,618
2022-11-10	19.720	20.100	19.720	20.080	19.516	8,842
2022-11-09	19.210	19.210	18.920	18.950	18.375	10,116
2022-11-08	19.590	19.940	19.550	19.700	19.102	21,547
2022-11-07	19.330	19.620	19.330	19.590	18.995	34,689
2022-11-04	19.300	19.640	19.130	19.290	18.704	6,958
2022-11-03	19.270	19.430	19.060	19.060	18.481	9,925
2022-11-02	19.940	20.220	19.650	19.650	19.053	12,320
2022-11-01	20.440	20.540	20.120	20.230	19.616	9,449
2022-10-31	20.250	20.350	20.150	20.290	19.674	76,791
2022-10-28	19.920	20.650	19.870	20.510	19.887	26,350
2022-10-27	19.900	20.100	19.900	19.990	19.383	134,352
2022-10-26	19.210	20.100	19.200	19.870	19.267	71,017
2022-10-25	18.920	19.060	18.560	19.050	18.472	5,398
2022-10-24	18.690	18.930	18.530	18.620	18.055	12,862
2022-10-21	18.290	18.660	18.230	18.640	18.074	27,981
2022-10-20	18.610	18.640	18.260	18.280	17.725	32,216
2022-10-19	18.210	18.250	18.180	18.250	17.696	1,354
2022-10-18	18.430	18.470	18.210	18.270	17.715	122,663
2022-10-17	18.370	18.370	18.070	18.150	17.599	42,968
2022-10-14	18.110	18.400	17.870	17.880	17.337	10,533
2022-10-13	17.320	18.120	17.200	18.120	17.570	13,202
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	16.978	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	17.909	5,241
2022-10-04	18.060	18.220	18.050	18.180	17.628	13,092
2022-10-03	17.800	17.900	17.730	17.790	17.250	4,539
2022-09-30	17.650	17.880	17.430	17.430	16.901	1,429
2022-09-29	17.630	17.800	17.570	17.590	17.056	2,765
2022-09-28	17.400	17.620	17.170	17.600	17.066	8,101
2022-09-27	17.950	18.010	17.400	17.440	16.911	4,368

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.0610 CAD
2026-05-12	0.0610 CAD
2026-02-10	0.0620 CAD
2025-11-12	0.0616 CAD
2025-08-12	0.0547 CAD
2025-05-13	0.0544 CAD
2025-02-11	0.0559 CAD
2024-11-12	0.0564 CAD
2024-08-09	0.0484 CAD
2024-05-16	0.0496 CAD
2024-02-08	0.0501 CAD
2023-11-08	0.0493 CAD
2023-08-10	0.0436 CAD
2023-05-11	0.0442 CAD
2023-02-09	0.0441 CAD
2022-11-10	0.0440 CAD
2022-08-11	0.0376 CAD
2022-05-12	0.0360 CAD
2022-02-10	0.0370 CAD
2021-11-10	0.0381 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.