VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.210	13.400	13.120	13.400	13.225	4,400
2024-05-28	13.400	13.400	13.170	13.210	13.037	5,100
2024-05-27	13.200	13.400	13.200	13.400	13.225	3,200
2024-05-24	13.080	13.130	13.010	13.130	12.958	2,800
2024-05-23	13.130	13.200	12.990	13.070	12.899	6,800
2024-05-22	13.000	13.170	13.000	13.150	12.978	6,100
2024-05-21	13.100	13.100	13.000	13.000	12.830	5,800
2024-05-17	13.130	13.180	13.050	13.130	12.958	6,000
2024-05-16	13.060	13.140	13.060	13.130	12.958	2,500
2024-05-15	13.150	13.250	13.060	13.100	12.928	3,000
2024-05-14	13.270	13.390	13.060	13.060	12.889	5,100
2024-05-13	13.240	13.400	13.200	13.260	13.086	4,300
2024-05-10	13.260	13.310	13.230	13.230	13.057	1,400
2024-05-09	13.350	13.350	13.200	13.230	13.057	4,000
2024-05-08	13.400	13.500	13.350	13.350	13.175	4,700
2024-05-07	13.360	13.430	13.160	13.380	13.205	9,100
2024-05-06	13.350	13.550	13.350	13.380	13.205	3,300
2024-05-03	13.530	13.540	13.310	13.310	13.136	7,300
2024-05-02	13.640	13.640	13.540	13.540	13.363	800
2024-05-01	13.800	13.860	13.450	13.540	13.363	12,300
2024-04-30	14.040	14.040	13.620	13.620	13.442	3,800
2024-04-29	13.660	13.850	13.660	13.800	13.619	5,700
2024-04-26	13.480	13.600	13.480	13.480	13.303	10,500
2024-04-25	13.560	13.560	13.280	13.280	13.106	6,400
2024-04-24	13.470	13.640	13.460	13.640	13.461	1,500
2024-04-23	13.280	13.460	13.260	13.260	13.086	8,900
2024-04-22	13.150	13.300	13.130	13.290	13.116	7,800
2024-04-19	13.790	13.790	13.200	13.210	13.037	13,500
2024-04-18	13.820	13.870	13.510	13.510	13.333	13,300
2024-04-17	13.660	13.870	13.590	13.870	13.688	1,700
2024-04-16	13.400	13.410	13.290	13.290	13.116	2,800
2024-04-15	13.730	13.810	13.220	13.260	13.086	14,200
2024-04-12	14.030	14.050	13.700	13.700	13.521	15,000
2024-04-11	14.140	14.270	14.000	14.030	13.846	29,300
2024-04-10	14.920	14.920	14.000	14.150	13.965	8,400
2024-04-09	14.600	14.650	14.500	14.500	14.310	7,300
2024-04-08	14.580	14.780	14.580	14.600	14.409	8,700
2024-04-05	14.510	14.510	13.680	14.360	14.172	25,800
2024-04-04	14.390	14.390	14.020	14.050	13.866	6,500
2024-04-03	14.370	14.380	14.140	14.140	13.930	2,900
2024-04-02	14.090	14.190	14.000	14.080	13.871	6,700
2024-04-01	14.950	14.950	14.040	14.060	13.851	14,000
2024-03-28	15.030	15.030	14.310	14.310	14.098	8,500
2024-03-27	14.990	14.990	14.500	14.510	14.295	5,400
2024-03-26	14.610	14.610	14.400	14.410	14.196	12,000
2024-03-25	14.850	14.910	14.630	14.660	14.442	12,500
2024-03-22	15.040	15.040	14.720	14.720	14.502	3,600
2024-03-21	14.840	14.970	14.750	14.950	14.728	17,600
2024-03-20	15.000	15.030	14.450	14.680	14.462	9,200
2024-03-19	14.940	15.150	14.900	14.950	14.728	35,300
2024-03-18	13.820	14.870	13.820	14.730	14.511	19,400
2024-03-15	13.730	14.010	13.500	13.800	13.595	11,100
2024-03-14	13.610	13.720	13.550	13.630	13.428	7,100
2024-03-13	13.710	13.770	13.610	13.720	13.516	11,500
2024-03-12	13.570	13.800	13.300	13.800	13.595	26,000
2024-03-11	14.190	14.200	13.530	13.650	13.447	29,700
2024-03-08	14.660	14.920	14.200	14.200	13.989	14,900
2024-03-07	15.380	15.380	14.500	14.550	14.334	32,100
2024-03-06	16.250	16.250	15.290	15.520	15.290	21,500
2024-03-05	15.980	16.360	15.900	16.130	15.891	14,100

← NewerPage 11 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.