VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.910	10.000	9.830	9.830	9.548	3,200
2022-09-23	10.030	10.030	9.820	9.820	9.539	4,500
2022-09-22	10.000	10.250	10.000	10.090	9.801	5,100
2022-09-21	10.000	10.200	9.990	10.200	9.908	10,100
2022-09-20	9.980	10.000	9.880	10.000	9.713	4,800
2022-09-19	9.990	10.000	9.890	9.890	9.607	59,500
2022-09-16	9.900	9.900	9.510	9.510	9.238	13,900
2022-09-15	9.800	9.990	9.800	9.940	9.655	2,500
2022-09-14	9.970	9.970	9.840	9.930	9.645	2,200
2022-09-13	9.680	9.970	9.680	9.880	9.597	54,900
2022-09-12	9.790	9.800	9.790	9.790	9.510	2,900
2022-09-09	9.610	9.630	9.560	9.630	9.354	1,600
2022-09-08	9.600	9.690	9.500	9.590	9.315	4,000
2022-09-07	9.650	9.650	9.500	9.500	9.228	51,400
2022-09-06	9.570	9.600	9.500	9.560	9.286	1,600
2022-09-02	9.820	9.820	9.740	9.750	9.471	2,800
2022-09-01	9.800	9.800	9.660	9.700	9.422	5,200
2022-08-31	10.200	10.200	9.740	9.850	9.568	5,100
2022-08-30	9.740	9.900	9.740	9.810	9.529	3,000
2022-08-29	9.820	9.820	9.530	9.790	9.510	1,000
2022-08-26	9.800	9.930	9.800	9.820	9.539	3,200
2022-08-25	9.800	9.800	9.730	9.730	9.451	2,300
2022-08-24	9.850	9.850	9.810	9.810	9.529	1,400
2022-08-23	9.550	9.900	9.550	9.900	9.616	4,100
2022-08-22	9.880	9.880	9.880	9.880	9.597	700
2022-08-19	9.900	9.980	9.780	9.980	9.694	500
2022-08-18	10.060	10.120	9.950	10.080	9.791	3,200
2022-08-17	10.260	10.270	10.020	10.020	9.733	9,500
2022-08-16	10.300	10.300	10.080	10.200	9.908	800
2022-08-15	9.580	10.230	9.580	10.040	9.752	6,100
2022-08-12	9.510	9.510	9.460	9.500	9.228	8,000
2022-08-11	9.500	9.530	9.430	9.530	9.257	2,800
2022-08-10	9.500	9.500	9.420	9.490	9.218	3,100
2022-08-09	9.420	9.420	9.420	9.420	9.150	200
2022-08-08	9.440	9.440	9.440	9.440	9.170	200
2022-08-05	9.410	9.410	9.410	9.410	9.140	100
2022-08-04	9.490	9.490	9.410	9.410	9.140	1,600
2022-08-03	9.490	9.490	9.310	9.340	9.072	2,100
2022-08-02	9.410	9.410	9.400	9.400	9.131	400
2022-07-29	9.290	9.500	9.290	9.420	9.150	1,700
2022-07-28	9.290	9.380	9.250	9.250	8.985	800
2022-07-27	9.240	9.500	9.190	9.500	9.228	11,000
2022-07-26	9.230	9.250	9.170	9.170	8.907	900
2022-07-25	9.230	9.230	9.100	9.100	8.839	1,300
2022-07-22	9.200	9.200	9.100	9.100	8.839	18,800
2022-07-21	9.200	9.200	9.000	9.000	8.742	6,700
2022-07-20	9.010	9.240	9.010	9.240	8.975	3,900
2022-07-19	9.100	9.130	9.060	9.060	8.800	1,500
2022-07-18	9.320	9.320	9.080	9.080	8.820	1,000
2022-07-15	9.250	9.250	9.190	9.190	8.927	1,000
2022-07-14	9.230	9.230	9.120	9.220	8.956	6,600
2022-07-13	9.120	9.210	9.090	9.200	8.936	3,600
2022-07-12	9.390	9.390	9.200	9.200	8.936	2,100
2022-07-11	9.220	9.250	9.190	9.190	8.927	11,600
2022-07-08	9.470	9.470	9.160	9.160	8.898	1,300
2022-07-07	9.780	9.780	9.270	9.270	9.004	1,100
2022-07-06	9.400	9.420	9.360	9.390	9.097	4,300
2022-07-05	9.580	9.600	9.260	9.300	9.009	5,200
2022-07-04	9.590	9.990	9.000	9.380	9.087	17,200
2022-06-30	9.510	9.510	9.280	9.440	9.145	2,300

← NewerPage 18 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.