VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.810	10.820	10.800	10.800	10.596	1,700
2023-09-08	11.140	11.140	10.930	10.970	10.763	4,300
2023-09-07	10.960	11.000	10.810	11.000	10.793	4,500
2023-09-06	11.000	11.000	10.930	10.930	10.724	200
2023-09-05	11.040	11.350	11.020	11.020	10.812	4,200
2023-09-01	11.550	11.550	11.490	11.540	11.322	400
2023-08-31	11.260	11.500	11.250	11.500	11.283	4,600
2023-08-30	11.320	11.530	11.300	11.300	11.087	6,400
2023-08-29	11.130	11.260	11.050	11.260	11.048	1,700
2023-08-28	11.090	11.090	11.000	11.050	10.842	3,100
2023-08-25	11.000	11.090	11.000	11.090	10.881	500
2023-08-24	10.930	10.930	10.910	10.910	10.704	300
2023-08-23	11.000	11.130	10.590	10.860	10.655	14,400
2023-08-22	11.000	11.000	11.000	11.000	10.793	9,000
2023-08-21	11.010	11.030	10.950	10.950	10.744	3,800
2023-08-18	11.010	11.010	11.000	11.010	10.802	1,200
2023-08-17	11.070	11.070	11.000	11.000	10.793	2,400
2023-08-16	11.000	11.000	11.000	11.000	10.793	3,600
2023-08-15	11.050	11.200	11.050	11.100	10.891	2,500
2023-08-14	11.000	11.240	11.000	11.210	10.999	7,000
2023-08-11	11.150	11.150	11.000	11.000	10.793	5,500
2023-08-10	11.110	11.200	11.090	11.150	10.940	3,400
2023-08-09	11.110	11.150	11.040	11.110	10.901	1,300
2023-08-08	11.380	11.380	11.110	11.230	11.018	2,700
2023-08-04	11.250	11.250	11.250	11.250	11.038	800
2023-08-03	11.190	11.300	11.050	11.080	10.871	1,400
2023-08-02	11.210	11.320	11.000	11.320	11.107	3,900
2023-08-01	11.560	11.610	11.210	11.330	11.116	4,100
2023-07-31	11.590	11.660	11.560	11.560	11.342	2,500
2023-07-28	11.300	11.580	11.270	11.580	11.362	8,400
2023-07-27	11.480	11.480	11.340	11.340	11.126	900
2023-07-26	11.520	11.520	11.500	11.520	11.303	2,700
2023-07-25	11.490	11.520	11.440	11.520	11.303	5,500
2023-07-24	11.010	11.400	11.010	11.400	11.185	1,200
2023-07-21	11.000	11.060	10.970	11.000	10.793	20,200
2023-07-20	11.050	11.100	11.000	11.050	10.842	3,000
2023-07-19	10.900	11.110	10.890	11.050	10.842	13,700
2023-07-18	10.500	11.020	10.500	10.880	10.675	20,600
2023-07-17	10.380	10.500	10.350	10.500	10.302	8,100
2023-07-14	10.090	10.380	10.060	10.300	10.106	6,600
2023-07-13	10.110	10.170	10.100	10.170	9.978	800
2023-07-12	10.100	10.130	9.970	10.130	9.939	9,500
2023-07-11	10.050	10.250	9.970	9.970	9.782	4,100
2023-07-10	10.000	10.060	9.910	10.050	9.861	7,800
2023-07-07	9.810	9.980	9.810	9.980	9.792	1,800
2023-07-06	9.800	9.900	9.800	9.900	9.713	3,200
2023-07-05	10.000	10.000	9.820	9.860	9.650	5,500
2023-07-04	9.990	9.990	9.990	9.990	9.777	200
2023-06-30	9.960	10.000	9.950	10.000	9.787	2,100
2023-06-29	9.950	10.000	9.940	9.950	9.738	2,500
2023-06-28	9.990	9.990	9.970	9.970	9.757	1,300
2023-06-27	9.800	10.000	9.800	10.000	9.787	700
2023-06-26	9.710	9.890	9.710	9.710	9.503	1,100
2023-06-23	10.180	10.180	9.830	9.850	9.640	5,300
2023-06-22	10.300	10.350	10.200	10.200	9.982	700
2023-06-21	10.380	10.420	10.370	10.370	10.149	900
2023-06-20	10.360	10.560	10.350	10.560	10.335	3,500
2023-06-19	10.300	10.370	10.270	10.370	10.149	2,400
2023-06-16	10.120	10.500	10.120	10.270	10.051	11,700
2023-06-15	10.170	10.170	10.020	10.020	9.806	2,400

← NewerPage 14 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.