Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	21.500	21.810	21.440	21.650	20.882	8,865
2022-01-06	21.680	21.900	21.610	21.880	21.104	29,790
2022-01-05	22.320	22.330	21.830	21.850	21.075	14,261
2022-01-04	22.140	22.420	22.000	22.150	21.364	33,705
2021-12-31	21.490	21.630	21.480	21.500	20.737	11,239
2021-12-30	21.600	21.710	21.580	21.580	20.815	9,144
2021-12-29	21.550	21.710	21.550	21.680	20.911	13,960
2021-12-24	21.900	21.950	21.350	21.350	20.593	738
2021-12-23	21.590	21.620	21.490	21.500	20.737	16,623
2021-12-22	21.410	21.730	21.380	21.600	20.834	24,007
2021-12-21	21.020	21.420	21.020	21.330	20.573	26,473
2021-12-20	20.740	20.740	20.500	20.670	19.937	19,746
2021-12-17	21.140	21.140	20.650	21.060	20.313	10,416
2021-12-16	21.390	21.390	21.030	21.290	20.535	25,680
2021-12-15	20.720	21.030	20.680	21.030	20.284	6,805
2021-12-14	20.860	21.070	20.720	20.840	20.101	14,826
2021-12-13	21.010	21.150	20.820	21.000	20.255	14,181
2021-12-10	21.150	21.270	20.940	21.200	20.448	26,044
2021-12-09	20.710	21.040	20.710	21.040	20.294	28,088
2021-12-08	20.500	20.750	20.500	20.750	20.014	13,096
2021-12-07	20.460	20.640	20.460	20.530	19.802	29,783
2021-12-06	19.760	20.280	19.700	20.130	19.416	33,288
2021-12-03	19.690	19.730	19.260	19.510	18.818	38,142
2021-12-02	19.040	19.800	19.040	19.690	18.992	47,874
2021-12-01	19.500	19.510	18.890	18.890	18.220	66,978
2021-11-30	19.400	19.570	19.120	19.240	18.558	35,317
2021-11-29	19.910	21.310	19.450	19.510	18.818	45,265
2021-11-26	19.190	19.750	19.190	19.740	19.040	55,190
2021-11-25	20.550	20.560	20.480	20.550	19.821	7,614
2021-11-24	19.640	20.240	19.630	20.160	19.445	62,470
2021-11-23	19.450	19.720	19.330	19.700	19.001	48,972
2021-11-22	19.800	19.950	19.330	19.450	18.760	50,586
2021-11-19	20.000	20.110	19.850	19.940	19.233	45,283
2021-11-18	20.500	20.630	20.000	20.200	19.484	48,288
2021-11-17	20.400	20.460	19.840	20.370	19.647	165,612
2021-11-16	21.270	21.410	21.050	21.370	20.612	22,382
2021-11-15	21.230	21.490	21.060	21.090	20.342	22,435
2021-11-12	21.050	21.230	21.010	21.070	20.323	19,588
2021-11-11	21.500	21.500	20.880	20.900	20.159	37,447
2021-11-10	21.350	21.520	21.220	21.440	20.680	25,230
2021-11-09	21.600	21.860	21.180	21.190	20.402	39,865
2021-11-08	21.750	22.010	21.730	21.900	21.085	32,365
2021-11-05	21.120	21.610	21.090	21.550	20.748	49,363
2021-11-04	20.750	21.090	20.660	20.730	19.959	26,504
2021-11-03	20.790	20.810	20.560	20.670	19.901	24,475
2021-11-02	21.170	21.170	20.660	20.790	20.017	47,387
2021-11-01	21.200	21.360	21.030	21.080	20.296	37,049
2021-10-29	20.890	21.230	20.760	21.040	20.257	40,345
2021-10-28	21.780	21.820	20.780	20.850	20.074	92,237
2021-10-27	22.250	22.330	21.450	21.450	20.652	82,473
2021-10-26	23.410	23.450	23.000	23.060	22.202	9,322
2021-10-25	23.210	23.250	23.120	23.250	22.385	3,207
2021-10-22	23.000	23.000	22.750	22.960	22.106	13,644
2021-10-21	22.950	22.970	22.500	22.810	21.961	4,580
2021-10-20	23.240	23.240	23.000	23.000	22.144	4,765
2021-10-19	22.990	23.190	22.930	23.190	22.327	4,374
2021-10-18	22.810	23.130	22.810	22.930	22.077	5,715
2021-10-15	22.650	22.930	22.650	22.930	22.077	7,430
2021-10-14	22.390	22.400	22.210	22.390	21.557	9,058

← NewerPage 21 of 21 · 1,259 trading days

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.