Visa CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	34.230	34.420	34.050	34.310	33.979	14,069
2025-05-15	33.450	34.180	33.450	34.100	33.771	9,132
2025-05-14	33.620	33.650	33.390	33.480	33.157	7,749
2025-05-13	33.320	33.700	33.320	33.610	33.286	23,140
2025-05-12	33.610	33.880	33.050	33.460	33.083	18,897
2025-05-09	33.190	33.270	33.000	33.170	32.797	30,124
2025-05-08	32.970	33.380	32.970	33.090	32.717	21,653
2025-05-07	32.800	33.000	32.740	32.950	32.579	8,395
2025-05-06	32.620	32.810	32.550	32.790	32.421	5,934
2025-05-05	32.710	32.990	32.610	32.860	32.490	8,635
2025-05-02	32.570	32.880	32.570	32.740	32.371	16,722
2025-05-01	32.450	32.450	32.060	32.310	31.946	12,438
2025-04-30	31.540	32.380	31.450	32.380	32.015	21,119
2025-04-29	31.860	32.170	31.700	32.170	31.808	12,529
2025-04-28	31.770	31.820	31.690	31.820	31.462	5,761
2025-04-25	31.460	31.620	31.380	31.550	31.195	4,931
2025-04-24	31.290	31.630	31.290	31.630	31.274	36,096
2025-04-23	31.840	32.080	31.470	31.520	31.165	14,058
2025-04-22	30.350	31.230	30.350	31.230	30.878	5,108
2025-04-21	30.690	30.950	29.880	30.060	29.722	11,527
2025-04-17	31.260	31.450	31.000	31.040	30.691	18,529
2025-04-16	31.550	31.730	31.000	31.160	30.809	11,009
2025-04-15	31.670	31.880	31.670	31.690	31.333	11,608
2025-04-14	31.970	31.970	31.400	31.590	31.234	16,291
2025-04-11	30.310	31.580	30.310	31.500	31.145	29,896
2025-04-10	30.920	31.000	29.760	30.610	30.265	11,526
2025-04-09	28.960	31.440	28.960	31.440	31.086	19,796
2025-04-08	30.420	30.710	28.680	29.010	28.683	25,496
2025-04-07	28.670	30.140	28.270	29.500	29.168	29,387
2025-04-04	31.180	31.480	29.500	29.510	29.178	25,266
2025-04-03	31.520	32.480	31.520	32.030	31.669	27,486
2025-04-02	32.480	32.640	32.450	32.630	32.263	4,654
2025-04-01	33.040	33.040	32.370	32.730	32.362	12,742
2025-03-31	31.990	33.150	31.670	33.040	32.668	15,816
2025-03-28	33.030	33.160	32.250	32.340	31.976	19,275
2025-03-27	32.580	33.080	32.470	33.020	32.648	17,042
2025-03-26	32.610	32.760	32.460	32.530	32.164	8,848
2025-03-25	32.670	32.670	32.190	32.570	32.203	12,463
2025-03-24	32.100	32.570	31.960	32.490	32.124	14,836
2025-03-21	32.100	32.100	31.700	31.710	31.353	5,465
2025-03-20	31.900	32.240	31.900	32.100	31.739	10,455
2025-03-19	31.840	32.160	31.660	32.080	31.719	10,784
2025-03-18	31.590	31.610	31.410	31.580	31.224	12,483
2025-03-17	31.450	31.710	31.320	31.660	31.304	11,662
2025-03-14	31.050	31.360	31.020	31.300	30.948	62,275
2025-03-13	31.110	31.680	30.970	30.970	30.621	13,896
2025-03-12	31.550	31.650	31.110	31.470	31.116	11,754
2025-03-11	32.000	32.000	31.150	31.560	31.205	24,933
2025-03-10	32.200	32.560	32.000	32.180	31.818	18,098
2025-03-07	32.030	32.710	32.030	32.630	32.263	16,344
2025-03-06	32.710	32.920	32.290	32.500	32.134	18,756
2025-03-05	33.070	33.410	33.000	33.310	32.935	16,218
2025-03-04	33.810	34.000	33.230	33.230	32.856	23,704
2025-03-03	34.380	34.550	33.990	34.150	33.766	5,106
2025-02-28	33.370	34.400	33.370	34.400	34.013	18,768
2025-02-27	33.630	34.000	33.520	33.630	33.251	17,910
2025-02-26	33.140	33.270	33.040	33.140	32.767	8,992
2025-02-25	33.320	33.320	32.710	33.310	32.935	16,873
2025-02-24	32.960	33.150	32.860	33.030	32.658	13,725
2025-02-21	33.280	33.390	32.900	32.950	32.579	17,901

← NewerPage 7 of 22 · 1,262 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.