Visa Inc. (NEO:VISA)
Canada
· Delayed Price · Currency is CAD 30.66
+0.36 (1.19%)
At close: Dec 5, 2025
Visa Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.31 | 30.92 | 30.26 | 30.66 | 30.66 | 1.19% | 27,615 |
| Dec 4, 2025 | 30.57 | 30.71 | 30.06 | 30.30 | 30.30 | -0.88% | 34,564 |
| Dec 3, 2025 | 30.63 | 30.75 | 30.55 | 30.57 | 30.57 | - | 17,401 |
| Dec 2, 2025 | 30.70 | 30.85 | 30.33 | 30.57 | 30.57 | -0.16% | 22,210 |
| Dec 1, 2025 | 30.91 | 30.91 | 30.62 | 30.62 | 30.62 | -1.61% | 15,742 |
| Nov 28, 2025 | 30.84 | 31.12 | 30.84 | 31.12 | 31.12 | -0.10% | 18,569 |
| Nov 27, 2025 | 31.16 | 31.16 | 30.69 | 31.15 | 31.15 | 0.52% | 13,102 |
| Nov 26, 2025 | 31.14 | 31.14 | 30.93 | 30.99 | 30.99 | -0.03% | 19,346 |
| Nov 25, 2025 | 30.38 | 31.12 | 30.38 | 31.00 | 31.00 | 1.87% | 23,461 |
| Nov 24, 2025 | 30.61 | 30.61 | 30.23 | 30.43 | 30.43 | 0.10% | 189,971 |
| Nov 21, 2025 | 30.20 | 30.67 | 30.20 | 30.40 | 30.40 | 1.37% | 29,947 |
| Nov 20, 2025 | 30.29 | 30.44 | 29.99 | 29.99 | 29.99 | -0.30% | 86,401 |
| Nov 19, 2025 | 29.59 | 30.08 | 29.59 | 30.08 | 30.08 | 0.91% | 32,889 |
| Nov 18, 2025 | 30.15 | 30.15 | 29.54 | 29.81 | 29.81 | -1.29% | 44,711 |
| Nov 17, 2025 | 30.54 | 30.90 | 30.20 | 30.20 | 30.20 | -1.44% | 33,848 |
| Nov 14, 2025 | 31.10 | 31.10 | 30.57 | 30.64 | 30.64 | -1.83% | 59,127 |
| Nov 13, 2025 | 31.38 | 31.66 | 31.17 | 31.21 | 31.21 | -0.92% | 29,842 |
| Nov 12, 2025 | 31.44 | 31.91 | 31.37 | 31.50 | 31.50 | 0.03% | 34,222 |
| Nov 11, 2025 | 31.15 | 31.49 | 30.95 | 31.49 | 31.49 | 1.29% | 46,923 |
| Nov 10, 2025 | 31.20 | 31.45 | 31.07 | 31.09 | 31.09 | -0.42% | 29,798 |
| Nov 7, 2025 | 31.17 | 31.34 | 31.13 | 31.22 | 31.22 | -0.22% | 19,295 |
| Nov 6, 2025 | 31.31 | 31.35 | 31.00 | 31.29 | 31.29 | -1.07% | 30,364 |
| Nov 5, 2025 | 31.61 | 31.72 | 31.27 | 31.63 | 31.63 | 0.13% | 32,022 |
| Nov 4, 2025 | 31.17 | 31.61 | 31.10 | 31.59 | 31.59 | 0.73% | 67,545 |
| Nov 3, 2025 | 31.55 | 31.60 | 31.12 | 31.36 | 31.36 | -1.10% | 39,279 |
| Oct 31, 2025 | 31.97 | 31.97 | 31.43 | 31.71 | 31.71 | -1.00% | 27,940 |
| Oct 30, 2025 | 31.91 | 32.48 | 31.91 | 32.03 | 32.03 | 1.04% | 21,880 |
| Oct 29, 2025 | 32.33 | 32.55 | 31.50 | 31.70 | 31.70 | -1.77% | 51,129 |
| Oct 28, 2025 | 32.47 | 32.50 | 32.18 | 32.27 | 32.27 | -0.40% | 35,595 |
| Oct 27, 2025 | 32.41 | 32.45 | 32.20 | 32.40 | 32.40 | 0.28% | 22,503 |
| Oct 24, 2025 | 32.21 | 32.42 | 32.10 | 32.31 | 32.31 | 0.50% | 15,383 |
| Oct 23, 2025 | 32.03 | 32.25 | 32.03 | 32.15 | 32.15 | 0.09% | 19,807 |
| Oct 22, 2025 | 32.21 | 32.27 | 32.12 | 32.12 | 32.12 | -0.46% | 7,689 |
| Oct 21, 2025 | 32.14 | 32.48 | 32.14 | 32.27 | 32.27 | 0.78% | 18,179 |
| Oct 20, 2025 | 31.82 | 32.04 | 31.62 | 32.02 | 32.02 | 0.69% | 12,304 |
| Oct 17, 2025 | 31.24 | 31.90 | 31.24 | 31.80 | 31.80 | 1.92% | 58,253 |
| Oct 16, 2025 | 32.29 | 32.29 | 31.10 | 31.20 | 31.20 | -3.05% | 117,932 |
| Oct 15, 2025 | 32.30 | 32.51 | 32.00 | 32.18 | 32.18 | -0.68% | 11,354 |
| Oct 14, 2025 | 31.84 | 32.54 | 31.84 | 32.40 | 32.40 | 1.22% | 20,365 |
| Oct 10, 2025 | 32.37 | 32.49 | 32.00 | 32.01 | 32.01 | -0.68% | 25,836 |
| Oct 9, 2025 | 32.70 | 32.70 | 32.15 | 32.23 | 32.23 | -1.41% | 18,630 |
| Oct 8, 2025 | 32.65 | 33.00 | 32.65 | 32.69 | 32.69 | -0.15% | 19,460 |
| Oct 7, 2025 | 32.69 | 32.95 | 32.61 | 32.74 | 32.74 | 0.77% | 16,708 |
| Oct 6, 2025 | 32.56 | 32.59 | 32.07 | 32.49 | 32.49 | -0.21% | 25,562 |
| Oct 3, 2025 | 32.23 | 32.80 | 32.23 | 32.56 | 32.56 | 1.09% | 20,214 |
| Oct 2, 2025 | 32.30 | 32.30 | 32.00 | 32.21 | 32.21 | -0.62% | 22,588 |
| Oct 1, 2025 | 31.92 | 32.50 | 31.90 | 32.41 | 32.41 | 2.14% | 145,101 |
| Sep 30, 2025 | 31.57 | 32.10 | 31.57 | 31.73 | 31.73 | 0.09% | 20,555 |
| Sep 29, 2025 | 31.50 | 31.70 | 31.30 | 31.70 | 31.70 | 0.96% | 13,099 |
| Sep 26, 2025 | 31.25 | 31.60 | 31.25 | 31.40 | 31.40 | 0.54% | 17,103 |
| Sep 25, 2025 | 31.36 | 31.65 | 31.21 | 31.23 | 31.23 | -1.05% | 33,845 |
| Sep 24, 2025 | 31.49 | 31.63 | 31.48 | 31.56 | 31.56 | - | 8,278 |
| Sep 23, 2025 | 32.04 | 32.10 | 31.47 | 31.56 | 31.56 | -1.68% | 38,490 |
| Sep 22, 2025 | 31.77 | 32.10 | 31.61 | 32.10 | 32.10 | 0.75% | 42,181 |
| Sep 19, 2025 | 31.83 | 31.86 | 31.55 | 31.86 | 31.86 | 1.05% | 21,134 |
| Sep 18, 2025 | 32.21 | 32.21 | 31.53 | 31.53 | 31.53 | -2.11% | 25,318 |
| Sep 17, 2025 | 31.74 | 32.21 | 31.67 | 32.21 | 32.21 | 1.71% | 30,386 |
| Sep 16, 2025 | 31.58 | 31.72 | 31.14 | 31.67 | 31.67 | 0.19% | 34,995 |
| Sep 15, 2025 | 31.79 | 31.91 | 31.56 | 31.61 | 31.61 | -0.13% | 19,602 |
| Sep 12, 2025 | 31.96 | 31.96 | 31.64 | 31.65 | 31.65 | -1.16% | 21,655 |
| Sep 11, 2025 | 31.58 | 32.02 | 31.52 | 32.02 | 32.02 | 1.27% | 16,549 |
| Sep 10, 2025 | 31.88 | 31.88 | 31.37 | 31.62 | 31.62 | -1.50% | 39,065 |
| Sep 9, 2025 | 31.90 | 32.25 | 31.90 | 32.10 | 32.10 | 0.53% | 35,493 |
| Sep 8, 2025 | 31.98 | 32.11 | 31.86 | 31.93 | 31.93 | -0.13% | 21,705 |
| Sep 5, 2025 | 32.66 | 32.83 | 31.75 | 31.97 | 31.97 | -2.14% | 71,785 |
| Sep 4, 2025 | 32.71 | 32.85 | 32.65 | 32.67 | 32.67 | 0.25% | 5,029 |
| Sep 3, 2025 | 32.65 | 32.65 | 32.48 | 32.59 | 32.59 | - | 7,878 |
| Sep 2, 2025 | 32.65 | 32.65 | 32.34 | 32.59 | 32.59 | -0.79% | 16,719 |
| Aug 29, 2025 | 32.75 | 32.85 | 32.65 | 32.85 | 32.85 | 0.61% | 11,221 |
| Aug 28, 2025 | 32.83 | 32.83 | 32.59 | 32.65 | 32.65 | -0.15% | 6,706 |
| Aug 27, 2025 | 32.74 | 32.96 | 32.63 | 32.70 | 32.70 | - | 15,702 |
| Aug 26, 2025 | 32.63 | 32.91 | 32.45 | 32.70 | 32.70 | 0.34% | 17,383 |
| Aug 22, 2025 | 32.32 | 32.71 | 32.32 | 32.59 | 32.59 | 1.62% | 17,875 |
| Aug 21, 2025 | 31.88 | 32.15 | 31.73 | 32.07 | 32.07 | - | 6,275 |
| Aug 20, 2025 | 31.90 | 32.38 | 31.90 | 32.07 | 32.07 | 0.25% | 7,026 |
| Aug 19, 2025 | 31.91 | 32.33 | 31.91 | 31.99 | 31.99 | -0.06% | 5,943 |
| Aug 18, 2025 | 31.95 | 32.18 | 31.86 | 32.01 | 32.01 | -0.47% | 17,390 |
| Aug 15, 2025 | 32.41 | 32.43 | 32.03 | 32.16 | 32.16 | -0.40% | 21,637 |
| Aug 14, 2025 | 31.80 | 32.31 | 31.80 | 32.29 | 32.29 | 0.81% | 25,574 |
| Aug 13, 2025 | 31.50 | 32.07 | 31.50 | 32.03 | 32.03 | 1.78% | 15,901 |
| Aug 12, 2025 | 31.30 | 31.55 | 31.30 | 31.47 | 31.47 | 0.29% | 17,552 |
| Aug 11, 2025 | 31.39 | 31.44 | 31.27 | 31.38 | 31.38 | -0.35% | 16,811 |
| Aug 8, 2025 | 31.27 | 31.51 | 31.19 | 31.49 | 31.49 | 1.45% | 21,927 |
| Aug 7, 2025 | 31.98 | 31.98 | 30.72 | 31.04 | 31.04 | -2.21% | 40,380 |
| Aug 6, 2025 | 31.70 | 31.82 | 31.37 | 31.74 | 31.74 | 0.73% | 21,287 |
| Aug 5, 2025 | 32.03 | 32.03 | 31.38 | 31.51 | 31.51 | -0.57% | 31,074 |
| Aug 1, 2025 | 32.20 | 32.20 | 31.62 | 31.69 | 31.69 | -2.16% | 26,638 |
| Jul 31, 2025 | 32.77 | 32.90 | 32.39 | 32.39 | 32.39 | -1.25% | 15,067 |
| Jul 30, 2025 | 32.57 | 33.25 | 32.50 | 32.80 | 32.80 | -0.15% | 31,647 |
| Jul 29, 2025 | 33.53 | 33.53 | 32.80 | 32.85 | 32.85 | -1.35% | 18,025 |
| Jul 28, 2025 | 33.41 | 33.49 | 33.16 | 33.30 | 33.30 | -0.27% | 14,155 |
| Jul 25, 2025 | 32.98 | 33.42 | 32.98 | 33.39 | 33.39 | 0.63% | 8,009 |
| Jul 24, 2025 | 33.31 | 33.35 | 33.15 | 33.18 | 33.18 | -0.36% | 6,710 |
| Jul 23, 2025 | 33.00 | 33.30 | 32.86 | 33.30 | 33.30 | 1.00% | 8,972 |
| Jul 22, 2025 | 32.75 | 33.09 | 32.75 | 32.97 | 32.97 | 0.37% | 7,378 |
| Jul 21, 2025 | 32.77 | 33.05 | 32.77 | 32.85 | 32.85 | 0.40% | 16,597 |
| Jul 18, 2025 | 32.59 | 32.72 | 32.51 | 32.72 | 32.72 | -0.18% | 9,158 |
| Jul 17, 2025 | 32.76 | 32.87 | 32.62 | 32.78 | 32.78 | -0.09% | 11,679 |
| Jul 16, 2025 | 32.43 | 32.81 | 32.43 | 32.81 | 32.81 | 0.98% | 7,685 |
| Jul 15, 2025 | 32.78 | 32.78 | 32.48 | 32.49 | 32.49 | -0.88% | 19,246 |