VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.060	10.100	10.020	10.100	9.836	5,700
2022-12-19	10.070	10.120	10.070	10.100	9.836	3,600
2022-12-16	10.110	10.280	10.110	10.210	9.943	8,200
2022-12-15	10.180	10.200	10.160	10.190	9.924	8,700
2022-12-14	10.170	10.170	10.100	10.100	9.836	1,500
2022-12-13	10.230	10.230	10.140	10.220	9.953	3,200
2022-12-12	10.190	10.300	10.140	10.140	9.875	2,600
2022-12-09	10.100	10.200	9.980	10.140	9.875	6,100
2022-12-08	9.950	10.160	9.890	9.910	9.651	11,800
2022-12-07	9.390	9.940	9.390	9.940	9.680	13,200
2022-12-06	9.010	9.500	9.000	9.480	9.232	8,300
2022-12-05	9.050	9.050	9.050	9.050	8.813	1,600
2022-12-02	8.950	8.950	8.900	8.950	8.716	800
2022-12-01	8.820	9.030	8.820	9.010	8.774	1,700
2022-11-30	8.970	9.000	8.970	8.980	8.745	71,300
2022-11-29	9.000	9.000	8.970	8.970	8.735	9,200
2022-11-28	8.950	9.000	8.900	9.000	8.765	4,200
2022-11-25	8.970	8.980	8.930	8.930	8.697	500
2022-11-24	9.040	9.050	9.000	9.050	8.813	600
2022-11-23	9.250	9.260	9.000	9.000	8.765	2,200
2022-11-22	9.160	9.160	8.920	9.010	8.774	3,500
2022-11-21	9.340	9.340	9.010	9.010	8.774	13,300
2022-11-18	9.090	9.110	8.910	8.910	8.677	5,200
2022-11-17	9.120	9.120	9.030	9.080	8.843	1,200
2022-11-16	9.150	9.200	9.050	9.120	8.882	2,500
2022-11-15	9.140	9.180	9.100	9.100	8.862	3,700
2022-11-14	9.490	9.490	9.100	9.140	8.901	7,600
2022-11-11	9.310	9.530	9.120	9.130	8.891	6,200
2022-11-10	9.620	9.630	9.410	9.410	9.164	5,000
2022-11-09	9.630	9.800	9.510	9.700	9.446	7,800
2022-11-08	9.980	9.980	9.580	9.630	9.378	6,100
2022-11-07	9.400	9.550	9.360	9.480	9.232	5,700
2022-11-04	9.480	9.480	9.100	9.200	8.959	15,400
2022-11-03	9.300	9.320	9.300	9.300	9.057	2,800
2022-11-02	9.500	9.500	9.200	9.250	9.008	12,700
2022-11-01	9.400	9.400	9.300	9.310	9.067	2,700
2022-10-31	9.480	9.540	9.290	9.290	9.047	4,100
2022-10-28	9.190	9.190	9.190	9.190	8.950	0
2022-10-27	9.280	9.280	9.160	9.190	8.950	2,600
2022-10-26	9.290	9.300	9.180	9.180	8.940	7,400
2022-10-25	9.250	9.330	9.160	9.160	8.921	3,800
2022-10-24	9.330	9.420	9.260	9.260	9.018	6,400
2022-10-21	9.550	9.550	9.230	9.230	8.989	6,600
2022-10-20	9.570	9.570	9.550	9.550	9.300	1,700
2022-10-19	9.600	9.600	9.550	9.550	9.300	1,400
2022-10-18	9.700	9.700	9.610	9.610	9.359	1,300
2022-10-17	9.720	9.720	9.610	9.660	9.407	1,400
2022-10-14	9.600	9.890	9.580	9.720	9.466	8,200
2022-10-13	8.750	9.720	8.750	9.720	9.466	6,700
2022-10-12	9.600	9.600	9.600	9.600	9.349	0
2022-10-11	9.700	9.700	9.600	9.600	9.349	1,900
2022-10-07	9.800	9.800	9.690	9.690	9.437	1,400
2022-10-06	9.710	9.800	9.710	9.800	9.544	4,100
2022-10-05	9.700	9.710	9.700	9.710	9.432	200
2022-10-04	9.800	9.850	9.700	9.700	9.422	3,800
2022-10-03	9.890	9.960	9.740	9.740	9.461	9,200
2022-09-30	9.700	9.700	9.690	9.690	9.412	300
2022-09-29	9.730	9.810	9.650	9.650	9.374	1,600
2022-09-28	9.940	9.940	9.620	9.720	9.442	2,800
2022-09-27	9.790	9.980	9.720	9.940	9.655	1,800

← NewerPage 17 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.