VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.990	11.260	10.990	11.250	11.064	6,900
2023-12-04	10.800	10.900	10.800	10.840	10.661	3,000
2023-12-01	10.870	10.870	10.550	10.610	10.435	59,200
2023-11-30	10.630	10.800	10.590	10.800	10.622	800
2023-11-29	10.620	10.620	10.550	10.550	10.376	2,300
2023-11-28	10.530	10.550	10.490	10.550	10.376	1,800
2023-11-27	10.230	10.600	10.230	10.600	10.425	1,900
2023-11-24	10.570	10.570	10.400	10.450	10.278	1,400
2023-11-23	10.520	10.520	10.450	10.450	10.278	1,200
2023-11-22	10.620	10.620	10.620	10.620	10.445	400
2023-11-21	10.450	10.620	10.450	10.620	10.445	1,300
2023-11-20	10.500	10.500	10.500	10.500	10.327	1,000
2023-11-17	10.330	10.690	10.330	10.570	10.396	2,600
2023-11-16	10.510	10.550	10.510	10.550	10.376	300
2023-11-15	10.500	10.620	10.500	10.620	10.445	1,100
2023-11-14	10.270	10.370	10.270	10.370	10.199	600
2023-11-13	10.250	10.300	10.250	10.250	10.081	900
2023-11-10	10.160	10.250	10.160	10.210	10.042	1,500
2023-11-09	10.200	10.260	10.180	10.260	10.091	2,200
2023-11-08	10.370	10.420	10.370	10.370	10.199	2,400
2023-11-07	10.410	10.640	10.350	10.500	10.327	5,700
2023-11-06	10.550	10.550	10.300	10.300	10.130	1,400
2023-11-03	10.310	10.310	10.190	10.310	10.140	5,800
2023-11-02	11.060	11.060	10.550	10.550	10.376	4,300
2023-11-01	11.480	11.480	10.730	10.860	10.681	24,900
2023-10-31	10.150	10.440	10.060	10.360	10.189	4,200
2023-10-30	10.310	10.310	10.230	10.230	10.061	200
2023-10-27	10.230	10.300	10.230	10.300	10.130	400
2023-10-26	9.990	10.220	9.960	10.210	10.042	10,200
2023-10-25	10.000	10.020	10.000	10.020	9.855	1,700
2023-10-24	10.500	10.500	10.000	10.000	9.835	2,300
2023-10-23	10.010	10.350	10.010	10.350	10.179	3,100
2023-10-20	10.230	10.230	10.230	10.230	10.061	100
2023-10-19	10.230	10.240	10.200	10.200	10.032	1,800
2023-10-18	10.460	10.460	10.200	10.250	10.081	1,800
2023-10-17	10.200	10.230	10.120	10.190	10.022	4,100
2023-10-16	10.200	10.210	10.140	10.140	9.973	2,200
2023-10-13	10.200	10.200	10.200	10.200	10.032	0
2023-10-12	10.240	10.280	10.200	10.200	10.032	2,500
2023-10-11	10.300	10.310	10.300	10.310	10.140	1,700
2023-10-10	10.210	10.280	10.100	10.280	10.110	3,000
2023-10-06	10.440	10.440	10.300	10.300	10.130	600
2023-10-05	10.430	10.640	10.380	10.480	10.307	8,400
2023-10-04	10.620	10.630	10.480	10.480	10.282	900
2023-10-03	10.660	10.700	10.630	10.670	10.469	1,900
2023-10-02	10.670	10.740	10.670	10.670	10.469	500
2023-09-29	10.770	10.770	10.560	10.650	10.449	1,700
2023-09-28	10.590	10.650	10.420	10.500	10.302	19,300
2023-09-27	10.800	10.800	10.530	10.530	10.332	1,400
2023-09-26	10.640	10.650	10.640	10.650	10.449	600
2023-09-25	10.600	10.750	10.550	10.680	10.479	13,500
2023-09-22	10.440	10.710	10.310	10.680	10.479	5,000
2023-09-21	10.450	10.480	10.410	10.480	10.282	600
2023-09-20	10.410	10.530	10.360	10.530	10.332	1,500
2023-09-19	10.500	10.590	10.350	10.590	10.390	5,700
2023-09-18	10.580	10.610	10.440	10.450	10.253	3,400
2023-09-15	10.850	10.850	10.500	10.500	10.302	6,400
2023-09-14	10.920	10.920	10.800	10.800	10.596	1,000
2023-09-13	10.830	10.850	10.830	10.850	10.645	600
2023-09-12	10.950	10.950	10.870	10.870	10.665	500

← NewerPage 13 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.