VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.510	9.510	9.280	9.440	9.145	2,300
2022-06-29	9.430	9.540	9.300	9.380	9.087	11,700
2022-06-28	9.580	9.660	9.460	9.470	9.174	8,600
2022-06-27	9.560	9.560	9.410	9.410	9.116	11,700
2022-06-24	9.750	9.810	9.690	9.690	9.387	2,100
2022-06-23	9.750	9.810	9.580	9.710	9.407	6,600
2022-06-22	9.950	9.950	9.770	9.810	9.504	6,300
2022-06-21	10.000	10.370	9.930	9.950	9.639	3,600
2022-06-20	10.020	10.020	10.010	10.010	9.697	400
2022-06-17	9.900	10.070	9.900	9.950	9.639	2,600
2022-06-16	10.050	10.200	10.030	10.180	9.862	5,700
2022-06-15	10.890	10.890	9.960	9.960	9.649	3,700
2022-06-14	10.210	10.490	10.170	10.490	10.162	8,000
2022-06-13	10.350	10.350	10.000	10.000	9.688	10,300
2022-06-10	10.500	10.500	10.320	10.330	10.007	6,300
2022-06-09	10.400	10.410	10.240	10.410	10.085	5,400
2022-06-08	10.410	10.420	10.090	10.090	9.775	5,800
2022-06-07	10.550	10.550	10.450	10.450	10.124	12,700
2022-06-06	11.300	11.300	10.650	10.650	10.317	1,300
2022-06-03	10.800	10.800	10.700	10.700	10.366	2,400
2022-06-02	10.970	10.970	10.680	10.680	10.346	4,300
2022-06-01	11.300	11.300	10.690	10.690	10.356	4,700
2022-05-31	11.530	11.590	11.530	11.590	11.228	200
2022-05-30	11.110	11.380	11.110	11.360	11.005	700
2022-05-27	11.200	11.200	11.200	11.200	10.850	0
2022-05-26	11.350	11.440	11.180	11.200	10.850	14,700
2022-05-25	11.420	11.420	11.390	11.420	11.063	5,000
2022-05-24	11.320	11.420	11.320	11.420	11.063	500
2022-05-20	11.200	11.430	11.200	11.350	10.995	2,500
2022-05-19	11.210	11.210	11.130	11.130	10.782	400
2022-05-18	11.040	11.090	11.040	11.090	10.744	1,200
2022-05-17	11.000	11.280	11.000	11.240	10.889	1,500
2022-05-16	10.010	10.990	10.010	10.990	10.647	3,500
2022-05-13	10.390	10.790	10.390	10.790	10.453	10,300
2022-05-12	10.800	10.800	10.500	10.510	10.182	5,900
2022-05-11	11.840	11.840	10.790	10.800	10.463	7,400
2022-05-10	11.440	11.590	10.990	11.030	10.685	12,400
2022-05-09	12.320	12.450	11.570	11.610	11.247	8,600
2022-05-06	12.540	12.750	12.290	12.350	11.964	7,700
2022-05-05	12.550	12.750	12.380	12.380	11.993	5,100
2022-05-04	12.480	12.760	12.480	12.560	12.168	8,500
2022-05-03	12.780	12.810	12.700	12.780	12.381	3,400
2022-05-02	12.940	13.020	12.710	12.890	12.487	7,500
2022-04-29	12.980	13.020	12.940	13.020	12.613	2,200
2022-04-28	13.050	13.300	12.980	13.180	12.768	11,900
2022-04-27	13.550	13.710	12.920	12.920	12.516	8,500
2022-04-26	13.550	13.670	13.520	13.670	13.243	2,400
2022-04-25	13.790	13.830	13.580	13.610	13.185	6,800
2022-04-22	14.240	14.240	13.920	13.960	13.524	1,000
2022-04-21	13.720	13.720	13.720	13.720	13.291	0
2022-04-20	13.630	13.820	13.600	13.720	13.291	1,400
2022-04-19	13.560	13.870	13.560	13.830	13.398	2,100
2022-04-18	13.960	13.990	13.960	13.990	13.553	1,100
2022-04-14	14.050	14.050	13.950	13.950	13.514	4,400
2022-04-13	13.800	13.950	13.750	13.950	13.514	3,100
2022-04-12	14.200	14.200	13.770	13.950	13.514	1,000
2022-04-11	14.500	14.630	14.270	14.270	13.824	6,100
2022-04-08	14.620	14.620	14.620	14.620	14.163	100
2022-04-07	14.740	14.740	14.480	14.480	14.028	2,900
2022-04-06	14.590	14.630	14.590	14.630	14.149	500

← NewerPage 19 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.