Canada markets closed

Visa Inc. (VISA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
25.08-0.43 (-1.69%)
At close: 03:58PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202425.5125.6424.9825.0825.0896,603
Jun 27, 202425.7325.8825.5125.5125.5139,022
Jun 26, 202426.0326.2326.0326.1926.1914,287
Jun 25, 202426.3626.3626.1926.2126.2114,401
Jun 24, 202426.4226.7926.4226.4326.4317,322
Jun 21, 202426.3326.3926.3026.3226.3213,660
Jun 20, 202426.2326.5726.1726.4926.4926,220
Jun 19, 202426.3526.6226.2526.3926.399,343
Jun 18, 202426.0826.1826.0126.1726.1715,697
Jun 17, 202425.8725.9725.8125.9525.9517,485
Jun 14, 202425.7825.9725.7825.9025.9022,516
Jun 13, 202425.9525.9925.7725.9725.9720,301
Jun 12, 202426.3926.3925.8925.8725.8711,430
Jun 11, 202426.2526.2926.0526.3026.3015,523
Jun 10, 202426.6826.6826.2126.3326.3314,174
Jun 07, 202426.5526.7926.5126.7026.7024,969
Jun 06, 202426.3526.5226.2626.5226.5222,638
Jun 05, 202426.2426.3026.0426.3026.3032,042
Jun 04, 202425.9526.0925.9026.0826.0820,926
Jun 03, 202426.0526.0525.6725.8325.8338,729
May 31, 202425.8825.9925.7526.0526.054,350
May 30, 202425.7726.0025.7726.0026.0019,225
May 29, 202425.7525.9325.6825.7625.7620,202
May 28, 202426.2626.2625.8825.9425.9425,980
May 27, 202426.8026.8026.1026.5026.503,425
May 24, 202426.2726.3126.1826.2926.2926,615
May 23, 202426.3126.3926.1926.2826.2816,646
May 22, 202426.3726.5726.3526.3926.3914,505
May 21, 202426.6926.6926.3226.4326.4325,417
May 17, 202426.6726.8626.6526.8326.8324,350
May 16, 202426.9127.0226.7626.8426.8421,381
May 16, 20240.049571 Dividend
May 15, 202426.6326.9826.6126.9826.9342,601
May 14, 202426.7226.7226.2926.6326.5862,809
May 13, 202427.0327.0326.7326.8026.7524,386
May 10, 202426.7826.9126.7826.9326.8815,488
May 09, 202426.4726.6926.4726.7326.6819,766
May 08, 202426.6726.6726.3726.5826.5329,260
May 07, 202426.2026.6126.1626.5226.4728,452
May 06, 202425.9326.1225.8426.1326.0831,837
May 03, 202425.7525.7525.6525.7525.705,019
May 02, 202425.6025.7525.5725.6225.577,425
May 01, 202425.5925.8525.5925.6025.5513,585
Apr 30, 202426.0726.0725.7525.7525.7041,476
Apr 29, 202426.2026.2926.0026.0726.0243,777
Apr 26, 202426.4726.4926.2726.3226.2716,433
Apr 25, 202426.0526.4525.9226.3926.3427,809
Apr 24, 202426.9827.0326.3426.3426.29109,896
Apr 23, 202426.1926.3126.1526.2726.2242,537
Apr 22, 202425.9826.1825.8326.0626.0138,789
Apr 19, 202425.9425.9425.6925.8825.83244,885
Apr 18, 202426.1226.1725.8725.9725.9266,679
Apr 17, 202426.3226.3226.0626.1626.1159,355
Apr 16, 202425.8826.1825.8826.0125.9637,647
Apr 15, 202426.5126.5725.9325.9625.9174,278
Apr 12, 202426.4926.5226.3226.4926.4423,484
Apr 11, 202426.3026.4926.1026.4626.41205,079
Apr 10, 202426.3226.5326.3026.3326.2817,686
Apr 09, 202426.6826.6826.2426.5626.5127,587
Apr 08, 202426.5926.6426.4126.6426.5951,011
Apr 05, 202426.2826.6226.2826.6126.5654,324
Apr 04, 202426.6426.7326.2526.2526.2045,378
Apr 03, 202426.7026.8126.5526.6226.5717,014
Apr 02, 202426.7426.7526.6026.7326.6827,591
Apr 01, 202426.9226.9226.5526.6926.6445,718
Mar 28, 202426.7526.8226.6426.7926.7444,207
Mar 27, 202426.8926.9026.5926.7826.7333,605
Mar 26, 202427.3127.3126.7226.9626.9153,695
Mar 25, 202427.2427.2426.8826.9826.9333,798
Mar 22, 202427.9227.9227.2027.1627.1163,195
Mar 21, 202427.9027.9127.6427.8827.8344,815
Mar 20, 202427.5827.8127.5227.8127.76162,203
Mar 19, 202427.5627.6327.3827.5827.5335,144
Mar 18, 202427.3227.4627.2027.3527.3021,741
Mar 15, 202427.2527.3527.1327.1727.1224,238
Mar 14, 202427.5127.6727.3727.4827.4318,714
Mar 13, 202427.3427.4527.2527.3827.3349,533
Mar 12, 202426.9427.2926.9427.2727.2233,080
Mar 11, 202426.9026.9326.7026.9426.8918,885
Mar 08, 202426.7426.9326.7326.8926.8433,450
Mar 07, 202426.9826.9826.5226.7326.6834,024
Mar 06, 202426.9727.0626.8526.9326.8821,506
Mar 05, 202427.0027.0026.6826.8326.7851,058
Mar 04, 202427.2427.2426.7526.9326.8834,039
Mar 01, 202427.2627.3127.1227.2227.1727,476
Feb 29, 202427.5027.5027.1327.1527.1033,805
Feb 28, 202427.1227.4727.1227.4627.4125,017
Feb 27, 202427.2527.2627.0627.2227.1722,846
Feb 26, 202427.2827.4027.1727.3027.2516,626
Feb 23, 202427.3927.4127.2427.2927.2438,768
Feb 22, 202426.8727.2926.8727.2727.2242,164
Feb 21, 202426.4526.5626.4026.6026.555,852
Feb 20, 202426.4626.5426.2826.4426.3936,878
Feb 16, 202426.9526.9826.7126.7526.7024,911
Feb 15, 202426.6527.0226.6526.9926.9467,053
Feb 14, 202426.6026.6826.4326.6826.6326,909
Feb 13, 202426.4726.7026.3126.5226.4729,978
Feb 12, 202426.6226.6226.3626.4426.3942,408
Feb 09, 202426.5326.6326.4226.5926.54293,642
Feb 08, 202426.9226.9226.4826.5026.4554,992
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...