Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	22.290	22.620	22.290	22.470	21.708	10,400
2022-04-01	22.140	22.340	22.140	22.330	21.573	5,104
2022-03-31	22.050	22.270	21.840	21.900	21.157	10,082
2022-03-30	22.250	22.320	22.030	22.120	21.370	17,079
2022-03-29	22.200	22.610	22.150	22.500	21.737	14,283
2022-03-28	21.540	21.730	21.480	21.730	20.993	9,189
2022-03-25	21.560	21.560	21.460	21.540	20.810	6,822
2022-03-24	21.220	21.510	21.220	21.460	20.732	11,192
2022-03-23	21.290	21.430	21.160	21.230	20.510	21,469
2022-03-22	21.560	21.630	21.470	21.590	20.858	10,184
2022-03-21	21.250	21.490	21.220	21.450	20.723	21,631
2022-03-18	21.090	21.620	21.050	21.620	20.887	20,403
2022-03-17	20.880	21.050	20.740	21.050	20.336	9,853
2022-03-16	20.750	21.050	20.610	20.930	20.220	6,945
2022-03-15	20.030	20.380	19.970	20.380	19.689	13,747
2022-03-14	19.820	20.100	19.640	19.760	19.090	5,464
2022-03-11	19.520	19.760	19.410	19.450	18.790	9,677
2022-03-10	19.590	19.670	19.370	19.590	18.926	9,471
2022-03-09	19.350	19.790	19.330	19.690	19.022	41,215
2022-03-08	18.800	19.400	18.490	18.920	18.278	34,904
2022-03-07	19.610	19.670	18.790	18.800	18.163	34,692
2022-03-04	20.050	20.060	19.450	19.780	19.109	34,872
2022-03-03	20.830	20.830	20.450	20.450	19.757	3,322
2022-03-02	20.430	20.810	20.430	20.580	19.882	8,788
2022-03-01	21.230	21.230	20.490	20.490	19.795	33,346
2022-02-28	21.900	21.900	21.070	21.300	20.578	5,414
2022-02-25	21.500	21.840	21.500	21.700	20.964	11,003
2022-02-24	20.540	21.510	20.360	21.440	20.713	10,709
2022-02-23	21.950	21.950	21.340	21.380	20.655	9,540
2022-02-22	21.870	22.150	21.800	21.830	21.090	5,337
2022-02-18	22.140	22.190	22.000	22.030	21.283	14,422
2022-02-17	22.510	22.510	22.220	22.250	21.496	12,513
2022-02-16	22.350	22.770	22.350	22.680	21.911	6,547
2022-02-15	22.480	22.680	22.370	22.510	21.747	11,254
2022-02-14	22.150	22.450	22.100	22.300	21.544	7,441
2022-02-11	22.580	22.620	22.160	22.290	21.534	11,895
2022-02-10	22.700	22.780	22.280	22.290	21.534	13,926
2022-02-09	22.800	23.070	22.790	22.880	22.068	20,024
2022-02-08	22.490	22.600	22.280	22.510	21.712	8,248
2022-02-07	22.500	22.690	22.430	22.430	21.634	23,574
2022-02-04	22.600	22.800	22.310	22.680	21.876	12,313
2022-02-03	23.000	23.050	22.800	22.880	22.068	14,782
2022-02-02	22.950	23.370	22.700	23.330	22.502	175,917
2022-02-01	22.560	23.200	22.560	23.030	22.213	19,509
2022-01-31	22.270	22.340	22.000	22.340	21.548	15,601
2022-01-28	21.880	22.560	21.520	22.560	21.760	42,199
2022-01-27	20.570	20.850	20.450	20.530	19.802	5,230
2022-01-26	20.770	20.860	20.320	20.320	19.599	9,765
2022-01-25	19.750	20.340	19.570	20.000	19.291	8,662
2022-01-24	20.100	20.110	19.470	19.990	19.281	23,845
2022-01-21	21.340	21.340	20.450	20.500	19.773	21,444
2022-01-20	21.490	21.700	21.230	21.230	20.477	26,773
2022-01-19	21.330	21.610	21.170	21.280	20.525	8,645
2022-01-18	21.360	21.450	21.340	21.380	20.622	8,426
2022-01-17	21.500	21.830	21.500	21.830	21.056	1,692
2022-01-14	21.340	21.390	21.210	21.300	20.544	4,809
2022-01-13	21.800	21.810	21.290	21.290	20.535	12,797
2022-01-12	21.310	21.560	21.310	21.400	20.641	11,842
2022-01-11	20.970	21.280	20.850	21.270	20.516	8,240
2022-01-10	21.250	21.310	20.540	21.030	20.284	27,514

← NewerPage 20 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.