VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	16.850	17.020	16.780	16.780	16.588	38,200
2024-08-22	16.540	17.000	16.540	16.880	16.687	15,700
2024-08-21	16.500	16.830	16.500	16.660	16.469	8,100
2024-08-20	16.410	16.620	16.400	16.620	16.430	3,900
2024-08-19	16.340	16.520	16.210	16.470	16.282	14,000
2024-08-16	16.570	16.590	16.320	16.450	16.262	9,600
2024-08-15	16.400	16.590	16.260	16.590	16.400	6,000
2024-08-14	16.090	16.390	16.090	16.250	16.064	6,800
2024-08-13	15.400	16.100	15.400	16.100	15.916	3,800
2024-08-12	15.670	15.670	15.260	15.390	15.214	2,400
2024-08-09	15.710	15.710	15.500	15.640	15.461	1,100
2024-08-08	15.210	15.790	15.210	15.700	15.520	3,400
2024-08-07	15.660	15.750	15.260	15.410	15.234	8,800
2024-08-06	15.780	15.780	15.220	15.290	15.115	2,600
2024-08-02	16.040	16.040	15.200	15.630	15.451	9,700
2024-08-01	16.410	16.550	16.040	16.140	15.955	7,700
2024-07-31	16.750	16.760	16.420	16.650	16.460	18,800
2024-07-30	16.350	16.920	16.350	16.770	16.578	11,700
2024-07-29	16.000	16.500	16.000	16.260	16.074	10,400
2024-07-26	15.690	16.090	15.500	16.010	15.827	3,700
2024-07-25	16.040	16.390	15.500	15.500	15.323	12,500
2024-07-24	16.360	16.550	16.190	16.190	16.005	8,300
2024-07-23	16.490	16.490	16.210	16.300	16.114	4,000
2024-07-22	16.250	16.380	15.500	16.380	16.193	13,600
2024-07-19	16.740	16.750	16.310	16.330	16.143	7,700
2024-07-18	16.530	16.910	16.530	16.740	16.549	26,900
2024-07-17	16.220	16.500	16.220	16.340	16.153	18,700
2024-07-16	15.110	16.340	15.110	16.210	16.025	29,500
2024-07-15	14.940	15.490	14.900	15.350	15.174	9,800
2024-07-12	14.800	14.980	14.520	14.950	14.779	9,100
2024-07-11	14.430	14.840	14.420	14.830	14.660	3,500
2024-07-10	14.560	14.560	14.420	14.470	14.305	3,600
2024-07-09	14.520	14.530	14.250	14.360	14.196	8,800
2024-07-08	14.670	14.700	14.520	14.580	14.413	4,900
2024-07-05	14.790	14.800	14.580	14.610	14.443	13,900
2024-07-04	14.790	14.800	14.730	14.800	14.606	1,900
2024-07-03	14.580	14.980	14.460	14.900	14.705	26,600
2024-07-02	14.650	14.990	14.450	14.610	14.419	31,200
2024-06-28	14.590	14.800	14.590	14.730	14.537	2,200
2024-06-27	14.300	14.610	14.260	14.610	14.419	4,200
2024-06-26	14.750	14.810	14.400	14.440	14.251	13,800
2024-06-25	14.710	14.990	14.710	14.810	14.616	3,500
2024-06-24	14.790	14.800	14.610	14.760	14.567	4,400
2024-06-21	14.570	14.840	14.570	14.580	14.389	3,000
2024-06-20	14.790	14.980	14.610	14.820	14.626	8,000
2024-06-19	14.750	14.830	14.580	14.800	14.606	2,500
2024-06-18	14.890	14.980	14.630	14.630	14.438	7,200
2024-06-17	14.980	15.080	14.820	14.900	14.705	18,100
2024-06-14	14.690	14.830	14.480	14.830	14.636	10,500
2024-06-13	15.020	15.020	14.420	14.420	14.231	4,400
2024-06-12	14.410	15.030	14.410	15.000	14.804	8,600
2024-06-11	14.250	14.750	14.250	14.560	14.369	10,800
2024-06-10	15.010	15.010	13.500	14.420	14.231	53,900
2024-06-07	13.300	15.490	13.300	14.760	14.567	69,600
2024-06-06	13.200	13.200	13.030	13.140	12.968	8,500
2024-06-05	13.650	13.660	12.940	13.030	12.859	29,700
2024-06-04	13.130	13.400	13.090	13.300	13.126	12,600
2024-06-03	13.470	13.470	13.100	13.100	12.928	5,200
2024-05-31	13.140	13.400	13.100	13.250	13.076	6,000
2024-05-30	13.430	13.500	13.400	13.440	13.264	5,300

← NewerPage 10 of 21 · 1,255 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.