VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	10.130	10.130	9.990	10.040	9.802	2,700
2023-03-17	9.850	9.900	9.830	9.900	9.665	16,800
2023-03-16	9.890	9.890	9.820	9.820	9.587	500
2023-03-15	9.690	9.860	9.690	9.800	9.567	4,000
2023-03-14	9.520	10.110	9.520	9.770	9.538	9,500
2023-03-13	10.040	10.040	9.790	9.920	9.684	18,700
2023-03-10	10.210	10.240	9.950	9.950	9.714	13,900
2023-03-09	10.300	10.330	10.220	10.320	10.075	9,100
2023-03-08	10.210	10.320	10.200	10.320	10.075	9,100
2023-03-07	10.110	10.140	10.050	10.140	9.899	1,300
2023-03-06	10.140	10.230	10.110	10.230	9.987	3,400
2023-03-03	10.220	10.220	10.220	10.220	9.977	500
2023-03-02	10.340	10.340	10.190	10.190	9.948	1,000
2023-03-01	10.230	10.230	10.150	10.150	9.909	600
2023-02-28	10.210	10.210	10.210	10.210	9.967	0
2023-02-27	10.190	10.220	10.190	10.210	9.967	500
2023-02-24	10.160	10.230	10.100	10.100	9.860	3,300
2023-02-23	10.080	10.150	10.070	10.100	9.860	2,100
2023-02-22	10.090	10.140	10.060	10.140	9.899	1,000
2023-02-21	10.150	10.250	10.150	10.150	9.909	1,700
2023-02-17	10.230	10.230	10.050	10.090	9.850	1,000
2023-02-16	10.050	10.050	10.050	10.050	9.811	100
2023-02-15	10.030	10.150	10.030	10.150	9.909	2,800
2023-02-14	10.100	10.100	10.100	10.100	9.860	200
2023-02-13	10.100	10.230	10.100	10.150	9.909	2,300
2023-02-10	10.350	10.350	9.900	9.900	9.665	6,200
2023-02-09	10.460	10.500	10.400	10.400	10.153	2,300
2023-02-08	10.500	10.590	10.470	10.470	10.221	2,200
2023-02-07	10.500	10.620	10.410	10.410	10.163	3,000
2023-02-06	10.440	10.540	10.390	10.540	10.290	14,100
2023-02-03	10.350	10.440	10.280	10.440	10.192	1,800
2023-02-02	10.400	10.450	10.400	10.450	10.202	6,400
2023-02-01	10.310	10.450	10.250	10.450	10.202	2,300
2023-01-31	10.440	10.450	10.230	10.440	10.192	3,700
2023-01-30	10.380	10.450	10.250	10.410	10.163	2,600
2023-01-27	10.450	10.450	10.360	10.450	10.202	1,600
2023-01-26	10.510	10.510	10.510	10.510	10.260	100
2023-01-25	10.320	10.490	10.320	10.450	10.202	2,100
2023-01-24	10.500	10.600	10.330	10.330	10.085	4,000
2023-01-23	10.350	10.510	10.320	10.450	10.202	9,200
2023-01-20	10.260	10.300	10.240	10.240	9.997	3,100
2023-01-19	10.250	10.280	10.200	10.260	10.016	1,400
2023-01-18	10.110	10.250	10.110	10.250	10.007	3,700
2023-01-17	10.100	10.170	10.050	10.170	9.928	2,200
2023-01-16	10.060	10.060	9.840	9.900	9.665	3,700
2023-01-13	10.180	10.180	10.100	10.100	9.860	300
2023-01-12	10.110	10.110	10.060	10.080	9.841	4,700
2023-01-11	10.160	10.160	10.050	10.050	9.811	19,400
2023-01-10	10.050	10.170	10.040	10.160	9.919	4,900
2023-01-09	10.030	10.130	9.960	10.020	9.782	1,600
2023-01-06	10.200	10.200	10.150	10.150	9.909	3,300
2023-01-05	10.200	10.200	10.200	10.200	9.958	1,800
2023-01-04	10.220	10.220	10.200	10.200	9.933	600
2023-01-03	10.160	10.220	10.100	10.200	9.933	2,400
2022-12-30	10.110	10.110	10.110	10.110	9.846	100
2022-12-29	10.140	10.150	10.100	10.100	9.836	1,600
2022-12-28	10.150	10.150	10.150	10.150	9.885	200
2022-12-23	10.150	10.430	10.030	10.400	10.128	3,100
2022-12-22	10.210	10.350	10.170	10.250	9.982	2,900
2022-12-21	10.120	10.230	10.120	10.230	9.963	600

← NewerPage 16 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.