VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.900	10.160	9.900	10.160	9.943	3,200
2023-06-13	10.050	10.090	9.750	9.900	9.689	7,300
2023-06-12	9.860	10.030	9.860	10.030	9.816	2,500
2023-06-09	9.900	10.040	9.900	9.990	9.777	2,900
2023-06-08	10.040	10.050	9.900	9.990	9.777	6,800
2023-06-07	10.380	10.380	9.850	10.110	9.894	11,400
2023-06-06	9.820	9.820	9.750	9.750	9.542	1,100
2023-06-05	9.740	9.740	9.640	9.740	9.532	2,800
2023-06-02	9.360	9.470	9.350	9.470	9.268	800
2023-06-01	9.390	9.390	9.350	9.390	9.190	800
2023-05-31	9.520	9.520	9.400	9.400	9.199	300
2023-05-30	9.740	9.740	9.560	9.600	9.395	1,300
2023-05-29	9.950	9.950	9.800	9.810	9.601	3,700
2023-05-26	8.960	9.570	8.960	9.570	9.366	5,200
2023-05-25	9.030	9.040	8.960	8.960	8.769	3,800
2023-05-24	9.000	9.190	8.930	8.930	8.739	6,300
2023-05-23	9.000	9.080	8.900	8.980	8.788	9,200
2023-05-19	8.920	8.930	8.860	8.880	8.691	1,800
2023-05-18	9.000	9.000	8.600	8.660	8.475	5,200
2023-05-17	8.770	8.780	8.630	8.700	8.514	9,400
2023-05-16	8.790	8.850	8.740	8.740	8.554	11,600
2023-05-15	8.910	8.910	8.800	8.800	8.612	5,700
2023-05-12	8.900	8.960	8.880	8.900	8.710	6,400
2023-05-11	8.880	9.050	8.850	8.940	8.749	4,400
2023-05-10	8.800	9.150	8.800	8.940	8.749	5,100
2023-05-09	8.830	8.970	8.770	8.810	8.622	9,500
2023-05-08	8.800	8.900	8.760	8.820	8.632	29,100
2023-05-05	9.010	9.010	8.660	8.660	8.475	8,200
2023-05-04	9.650	9.650	8.910	8.910	8.720	13,800
2023-05-03	9.900	9.900	9.720	9.720	9.513	4,200
2023-05-02	9.810	9.810	9.810	9.810	9.601	2,400
2023-05-01	9.920	9.920	9.900	9.900	9.689	3,600
2023-04-28	10.040	10.040	9.920	9.920	9.708	1,100
2023-04-27	10.010	10.020	9.950	9.990	9.777	1,600
2023-04-26	10.000	10.040	9.960	9.970	9.757	1,800
2023-04-25	10.150	10.150	10.000	10.000	9.787	3,900
2023-04-24	10.130	10.250	10.040	10.160	9.943	6,200
2023-04-21	10.200	10.250	10.140	10.250	10.031	1,000
2023-04-20	10.060	10.230	10.060	10.190	9.973	3,100
2023-04-19	10.240	10.240	10.220	10.220	10.002	1,600
2023-04-18	9.810	10.260	9.810	10.100	9.885	5,200
2023-04-17	10.140	10.380	10.140	10.190	9.973	26,000
2023-04-14	10.050	10.240	10.050	10.050	9.836	3,200
2023-04-13	10.080	10.080	9.950	10.050	9.836	3,600
2023-04-12	10.080	10.150	10.080	10.150	9.933	3,400
2023-04-11	10.050	10.210	9.980	10.090	9.875	6,300
2023-04-10	10.100	10.130	10.040	10.110	9.894	1,000
2023-04-06	10.070	10.150	10.040	10.040	9.826	3,400
2023-04-05	10.160	10.210	10.160	10.210	9.992	700
2023-04-04	10.240	10.240	10.130	10.130	9.889	200
2023-04-03	9.720	10.190	9.720	10.190	9.948	1,600
2023-03-31	10.200	10.200	9.960	10.000	9.762	53,800
2023-03-30	10.200	10.210	10.190	10.210	9.967	800
2023-03-29	10.250	10.250	10.150	10.190	9.948	4,000
2023-03-28	10.240	10.320	10.200	10.250	10.007	2,100
2023-03-27	10.290	10.290	10.240	10.250	10.007	1,200
2023-03-24	10.050	10.150	10.030	10.100	9.860	3,800
2023-03-23	10.500	10.500	10.160	10.160	9.919	1,500
2023-03-22	10.250	10.250	10.120	10.150	9.909	3,000
2023-03-21	10.250	10.250	10.060	10.240	9.997	1,800

← NewerPage 15 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.