Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	17.900	18.050	17.640	17.720	17.182	13,730
2022-09-23	18.000	18.020	17.870	18.010	17.463	6,233
2022-09-22	18.300	18.320	18.100	18.270	17.715	15,537
2022-09-21	18.720	18.900	18.350	18.350	17.793	14,823
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	18.365	3,096
2022-09-16	18.670	18.960	18.560	18.960	18.384	9,634
2022-09-15	19.550	19.550	19.100	19.160	18.578	5,248
2022-09-14	19.550	19.660	19.420	19.440	18.850	5,029
2022-09-13	19.950	19.950	19.500	19.550	18.956	4,223
2022-09-12	20.200	20.280	20.130	20.280	19.664	2,949
2022-09-09	19.830	20.200	19.830	20.130	19.519	5,657
2022-09-08	19.570	19.700	19.420	19.700	19.102	2,282
2022-09-07	19.530	19.700	19.370	19.700	19.102	2,065
2022-09-06	19.450	19.580	19.270	19.500	18.908	9,940
2022-09-02	19.730	19.800	19.310	19.430	18.840	1,817
2022-09-01	19.530	19.590	19.360	19.590	18.995	3,903
2022-08-31	19.750	19.750	19.490	19.490	18.898	1,754
2022-08-30	19.720	19.790	19.690	19.720	19.121	2,134
2022-08-29	19.900	20.000	19.830	19.830	19.228	5,760
2022-08-26	20.500	20.500	19.930	19.940	19.335	8,282
2022-08-25	20.410	20.590	20.370	20.590	19.965	2,722
2022-08-24	20.390	20.390	20.270	20.280	19.664	4,626
2022-08-23	20.500	20.500	20.260	20.260	19.645	3,993
2022-08-22	20.560	20.660	20.450	20.470	19.849	3,188
2022-08-19	20.870	20.950	20.870	20.950	20.314	5,483
2022-08-18	20.880	21.160	20.880	21.150	20.508	4,167
2022-08-17	21.070	21.220	20.860	21.020	20.382	12,809
2022-08-16	20.900	21.320	20.900	21.320	20.673	17,420
2022-08-15	21.000	21.260	20.940	21.210	20.566	4,695
2022-08-12	20.860	20.860	20.670	20.770	20.139	3,182
2022-08-11	20.830	20.890	20.700	20.750	20.120	6,281
2022-08-10	21.040	21.040	20.770	20.820	20.151	8,449
2022-08-09	20.830	20.870	20.630	20.690	20.026	2,481
2022-08-08	21.210	21.220	20.860	20.980	20.306	10,189
2022-08-05	20.850	21.170	20.850	21.170	20.490	7,731
2022-08-04	20.640	20.970	20.640	20.940	20.268	5,877
2022-08-03	20.330	20.600	20.300	20.510	19.851	9,095
2022-08-02	20.350	20.430	20.080	20.270	19.619	6,176
2022-07-29	20.840	20.970	19.070	20.870	20.200	54,627
2022-07-28	20.570	20.770	20.550	20.700	20.035	6,605
2022-07-27	20.780	21.150	19.810	20.640	19.977	41,209
2022-07-26	20.910	20.980	20.790	20.850	20.180	2,530
2022-07-25	20.950	21.070	20.940	21.070	20.393	4,329
2022-07-22	21.290	21.290	20.820	20.930	20.258	11,485
2022-07-21	21.000	21.210	21.000	21.180	20.500	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	20.277	11,688
2022-07-18	20.700	20.700	20.300	20.300	19.648	2,048
2022-07-15	20.540	20.640	20.340	20.590	19.929	6,619
2022-07-14	19.750	20.200	19.500	20.200	19.551	11,168
2022-07-13	20.010	20.120	19.990	20.090	19.445	6,054
2022-07-12	20.300	20.300	20.050	20.110	19.464	4,767
2022-07-11	19.890	20.230	19.890	20.150	19.503	1,504
2022-07-08	19.740	20.030	19.740	19.990	19.348	5,991
2022-07-07	19.760	19.960	19.760	19.900	19.261	5,274
2022-07-06	19.630	19.760	19.560	19.740	19.106	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	18.593	193
2022-06-30	19.000	19.470	19.000	19.210	18.593	4,798

← NewerPage 18 of 21 · 1,259 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.