VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	15.980	16.260	15.590	15.910	15.674	17,200
2024-03-01	16.410	16.410	15.960	15.980	15.743	15,500
2024-02-29	16.270	16.490	16.050	16.050	15.812	15,500
2024-02-28	15.800	16.060	15.770	16.010	15.772	18,400
2024-02-27	15.390	15.770	15.390	15.610	15.378	37,400
2024-02-26	15.170	15.390	15.170	15.390	15.162	6,800
2024-02-23	15.250	15.350	15.220	15.320	15.093	12,800
2024-02-22	15.370	15.380	15.200	15.220	14.994	10,300
2024-02-21	15.240	15.300	15.150	15.240	15.014	2,200
2024-02-20	15.240	15.280	15.240	15.250	15.024	4,000
2024-02-16	15.060	15.300	14.960	15.160	14.935	16,000
2024-02-15	15.150	15.150	14.960	15.000	14.777	6,900
2024-02-14	15.200	15.210	15.150	15.150	14.925	4,600
2024-02-13	15.330	15.410	15.150	15.150	14.925	5,400
2024-02-12	15.380	15.380	15.180	15.270	15.043	3,700
2024-02-09	15.150	15.250	15.080	15.190	14.965	6,300
2024-02-08	15.070	15.150	14.900	15.070	14.846	7,600
2024-02-07	14.980	15.220	14.960	15.200	14.974	5,800
2024-02-06	15.100	15.240	14.960	14.970	14.748	12,400
2024-02-05	15.290	15.290	14.990	15.100	14.876	15,200
2024-02-02	14.890	15.070	14.880	15.030	14.807	3,600
2024-02-01	15.240	15.270	14.910	14.940	14.718	18,600
2024-01-31	15.300	15.320	15.200	15.300	15.073	2,500
2024-01-30	15.300	15.300	15.270	15.300	15.073	6,600
2024-01-29	15.270	15.300	15.230	15.300	15.073	5,800
2024-01-26	15.250	15.270	15.210	15.210	14.984	2,500
2024-01-25	15.250	15.320	15.100	15.120	14.896	17,300
2024-01-24	15.310	15.310	15.200	15.210	14.984	18,400
2024-01-23	15.110	15.300	15.100	15.170	14.945	17,200
2024-01-22	14.900	15.300	14.900	15.250	15.024	10,400
2024-01-19	14.750	14.960	14.740	14.940	14.718	22,200
2024-01-18	14.810	14.830	14.700	14.790	14.571	14,700
2024-01-17	14.910	14.910	14.720	14.750	14.531	6,900
2024-01-16	15.150	15.230	14.810	14.980	14.758	11,100
2024-01-15	14.760	15.500	14.760	15.500	15.270	12,400
2024-01-12	14.750	15.000	14.690	14.900	14.679	16,700
2024-01-11	14.770	14.980	14.750	14.750	14.531	8,400
2024-01-10	14.740	14.970	14.700	14.920	14.699	13,800
2024-01-09	14.770	14.920	14.750	14.770	14.551	28,000
2024-01-08	14.900	14.980	14.740	14.750	14.531	13,100
2024-01-05	15.220	15.220	14.720	14.780	14.561	11,000
2024-01-04	14.900	15.320	14.900	14.990	14.768	41,500
2024-01-03	14.710	14.840	14.680	14.810	14.566	36,000
2024-01-02	14.900	15.000	14.610	14.800	14.556	43,200
2023-12-29	14.400	14.550	14.400	14.540	14.300	4,900
2023-12-28	14.540	14.540	14.350	14.480	14.241	2,000
2023-12-27	13.950	14.600	13.950	14.480	14.241	17,100
2023-12-22	13.840	13.940	13.770	13.920	13.690	9,000
2023-12-21	13.570	13.870	13.570	13.800	13.572	2,400
2023-12-20	13.710	13.820	13.640	13.800	13.572	21,000
2023-12-19	13.650	13.690	13.360	13.650	13.425	15,400
2023-12-18	14.000	14.000	13.660	13.800	13.572	19,900
2023-12-15	13.390	14.100	13.120	13.660	13.435	38,600
2023-12-14	11.410	12.780	11.410	12.780	12.569	16,400
2023-12-13	11.000	12.100	11.000	12.100	11.900	19,300
2023-12-12	10.990	10.990	10.880	10.880	10.700	2,300
2023-12-11	10.980	10.990	10.980	10.990	10.809	500
2023-12-08	10.910	11.060	10.840	10.870	10.691	4,800
2023-12-07	11.240	11.240	11.110	11.110	10.927	1,800
2023-12-06	11.240	11.250	11.150	11.250	11.064	7,500

← NewerPage 12 of 21 · 1,259 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.