VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.740	31.960	31.250	31.500	31.500	27,322
2026-10-15	31.220	32.140	31.180	31.770	31.770	35,700
2026-10-14	31.910	31.910	30.890	31.220	31.220	34,300
2026-10-13	32.850	32.850	31.870	32.140	32.140	38,700
2026-10-09	31.340	31.600	30.630	31.380	31.380	31,200
2026-10-08	31.020	31.240	30.650	31.140	31.115	27,200
2026-10-07	31.080	31.450	30.900	31.240	31.215	19,200
2026-10-06	32.000	32.000	31.430	31.730	31.705	13,900
2026-10-05	31.750	32.370	31.750	31.900	31.874	66,200
2026-10-02	31.450	32.440	31.450	31.780	31.755	38,000
2026-10-01	31.630	31.840	31.040	31.420	31.395	43,800
2026-09-30	31.580	32.050	31.450	31.600	31.575	34,900
2026-09-29	32.300	32.300	31.020	31.300	31.275	33,600
2026-09-28	33.280	33.280	31.720	31.840	31.814	27,100
2026-09-25	32.940	33.920	32.820	33.250	33.223	53,800
2026-09-24	32.380	33.290	32.090	32.940	32.914	114,900
2026-09-23	32.650	33.000	32.240	32.320	32.294	21,100
2026-09-22	32.140	33.000	32.140	32.410	32.384	22,500
2026-09-21	32.000	32.280	31.780	31.910	31.884	28,500
2026-09-18	32.600	33.050	31.700	31.810	31.785	39,300
2026-09-17	31.570	32.880	31.550	32.600	32.574	39,700
2026-09-16	30.760	31.740	30.620	31.740	31.715	27,300
2026-09-15	31.820	31.920	30.600	30.850	30.825	17,000
2026-09-14	31.450	32.140	31.240	31.820	31.795	47,900
2026-09-11	30.710	31.490	30.710	31.440	31.415	27,100
2026-09-10	29.970	30.960	29.960	30.960	30.935	18,600
2026-09-09	30.140	30.880	29.790	30.020	29.996	61,600
2026-09-08	30.810	31.500	30.210	30.460	30.436	51,100
2026-09-04	28.660	31.390	28.660	30.840	30.815	110,800
2026-09-03	26.210	28.450	25.250	28.300	28.277	120,900
2026-09-02	26.070	26.970	26.070	26.440	26.419	33,500
2026-09-01	26.320	26.740	26.130	26.420	26.399	33,100
2026-08-31	27.490	27.490	26.410	26.820	26.799	33,100
2026-08-28	28.180	28.200	27.280	27.420	27.398	18,800
2026-08-27	27.330	28.430	27.330	28.140	28.117	17,900
2026-08-26	27.030	27.560	27.030	27.310	27.288	13,900
2026-08-25	27.040	27.140	26.580	26.580	26.559	6,700
2026-08-24	27.250	27.260	26.910	27.040	27.018	10,700
2026-08-21	27.090	27.560	26.680	27.260	27.238	29,700
2026-08-20	26.760	26.920	26.210	26.920	26.898	54,900
2026-08-19	27.900	27.900	26.700	26.700	26.679	13,900
2026-08-18	27.880	27.880	27.280	27.730	27.708	15,300
2026-08-17	28.550	28.550	27.670	27.820	27.798	16,700
2026-08-14	28.210	28.460	27.880	28.270	28.247	24,500
2026-08-13	27.550	28.600	27.460	28.010	27.988	40,500
2026-08-12	26.910	27.190	26.640	26.990	26.968	19,100
2026-08-11	26.720	26.910	26.720	26.890	26.868	11,800
2026-08-10	26.400	26.820	26.290	26.500	26.479	15,400
2026-08-07	26.850	27.190	26.500	26.510	26.489	21,500
2026-08-06	27.020	27.090	26.720	26.730	26.709	27,700
2026-08-05	27.710	27.710	27.000	27.000	26.978	29,900
2026-08-04	27.830	27.950	27.320	27.600	27.578	90,000
2026-07-31	27.300	27.300	26.810	27.050	27.028	25,400
2026-07-30	27.110	27.350	26.910	27.260	27.238	18,000
2026-07-29	27.150	27.840	26.950	27.020	26.998	34,400
2026-07-28	27.470	28.040	26.760	27.510	27.488	39,000
2026-07-27	28.170	28.340	27.590	27.600	27.578	35,100
2026-07-24	28.290	28.490	27.760	27.890	27.868	13,200
2026-07-23	28.330	28.330	27.720	27.890	27.868	29,600
2026-07-22	29.030	29.050	28.130	28.350	28.327	36,500

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0250 CAD
2026-07-10	0.0250 CAD
2026-04-10	0.0250 CAD
2026-01-09	0.0250 CAD
2025-10-10	0.0250 CAD
2025-07-04	0.0250 CAD
2025-04-04	0.0250 CAD
2025-01-10	0.0250 CAD
2024-10-04	0.0250 CAD
2024-07-05	0.0250 CAD
2024-04-04	0.0250 CAD
2024-01-04	0.0250 CAD
2023-10-05	0.0250 CAD
2023-07-06	0.0250 CAD
2023-04-05	0.0250 CAD
2023-01-05	0.0250 CAD
2022-10-06	0.0250 CAD
2022-07-07	0.0250 CAD
2022-04-07	0.0250 CAD
2022-01-06	0.0250 CAD
2021-09-29	0.0250 CAD
2021-06-30	0.0250 CAD
2021-03-31	0.0250 CAD
2021-01-07	0.0250 CAD
2020-10-01	0.0250 CAD
2020-07-02	0.0250 CAD
2020-04-02	0.0250 CAD
2020-01-02	0.0250 CAD
2019-10-03	0.0200 CAD
2019-07-04	0.0200 CAD
2019-04-04	0.0150 CAD
2019-01-03	0.0150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.