VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.380	29.410	29.160	29.160	29.137	14,200
2026-07-20	29.710	30.000	29.110	29.180	29.157	39,800
2026-07-17	29.950	29.950	29.430	29.560	29.536	26,200
2026-07-16	29.640	30.340	29.620	30.280	30.256	22,800
2026-07-15	29.910	30.390	29.760	29.760	29.736	27,600
2026-07-14	30.550	30.640	29.780	29.900	29.876	28,700
2026-07-13	30.780	31.780	30.590	30.640	30.615	54,400
2026-07-10	31.000	31.000	30.350	30.700	30.675	28,000
2026-07-09	31.120	32.410	30.530	31.010	30.960	42,600
2026-07-08	30.980	30.980	30.090	30.450	30.401	28,600
2026-07-07	31.750	31.910	30.900	30.900	30.850	44,800
2026-07-06	31.780	32.400	31.650	31.940	31.889	34,200
2026-07-03	31.300	31.790	31.050	31.420	31.370	7,300
2026-07-02	32.800	34.000	30.900	31.330	31.280	94,900
2026-06-30	29.660	33.000	29.660	33.000	32.947	238,000
2026-06-29	27.320	29.090	27.250	28.960	28.913	88,100
2026-06-26	26.980	27.600	26.870	27.290	27.246	19,700
2026-06-25	27.420	27.420	27.020	27.020	26.977	17,800
2026-06-24	26.930	27.600	26.930	27.410	27.366	49,400
2026-06-23	26.770	27.300	26.770	26.910	26.867	33,600
2026-06-22	27.290	27.290	26.700	26.720	26.677	12,500
2026-06-19	27.490	27.490	24.610	26.840	26.797	37,200
2026-06-18	26.960	27.630	26.390	27.130	27.086	21,700
2026-06-17	27.480	27.640	27.050	27.110	27.066	17,000
2026-06-16	27.000	27.710	27.000	27.430	27.386	20,400
2026-06-15	28.340	28.350	27.000	27.270	27.226	26,900
2026-06-12	27.390	28.250	27.380	28.200	28.155	79,200
2026-06-11	27.450	27.690	26.950	27.410	27.366	31,000
2026-06-10	27.460	27.620	27.130	27.380	27.336	10,600
2026-06-09	27.500	28.000	26.920	27.540	27.496	26,700
2026-06-08	28.930	28.930	27.140	27.260	27.216	22,600
2026-06-05	26.860	27.310	26.300	26.980	26.937	14,200
2026-06-04	27.490	27.600	24.890	26.350	26.308	48,400
2026-06-03	25.800	28.800	25.680	27.570	27.526	124,400
2026-06-02	24.770	25.590	24.770	25.080	25.040	29,300
2026-06-01	25.480	25.480	24.330	24.760	24.720	26,900
2026-05-29	25.230	25.280	24.680	25.280	25.239	13,900
2026-05-28	24.780	25.250	24.750	25.250	25.209	30,900
2026-05-27	24.900	24.910	24.620	24.760	24.720	3,000
2026-05-26	24.720	24.950	24.640	24.950	24.910	15,200
2026-05-25	24.160	24.790	24.160	24.790	24.750	4,200
2026-05-22	24.530	24.540	24.400	24.400	24.361	2,800
2026-05-21	24.170	24.550	24.080	24.400	24.361	7,400
2026-05-20	24.330	24.560	24.120	24.120	24.081	11,200
2026-05-19	23.930	24.200	23.710	23.900	23.862	18,400
2026-05-15	24.010	24.060	23.300	23.300	23.263	9,500
2026-05-14	23.950	24.270	23.950	23.980	23.941	7,600
2026-05-13	24.260	24.400	23.420	23.640	23.602	13,800
2026-05-12	24.810	24.810	24.270	24.550	24.511	19,100
2026-05-11	25.860	26.000	24.690	24.690	24.650	33,600
2026-05-08	25.500	25.830	25.480	25.800	25.759	35,200
2026-05-07	25.500	25.750	25.080	25.500	25.459	27,200
2026-05-06	25.000	25.370	24.970	25.360	25.319	19,800
2026-05-05	24.570	25.530	24.570	24.840	24.800	23,000
2026-05-04	24.550	24.710	24.290	24.440	24.401	14,700
2026-05-01	24.620	24.620	24.040	24.550	24.511	15,200
2026-04-30	24.770	24.770	24.140	24.270	24.231	19,500
2026-04-29	25.150	25.200	24.210	24.410	24.371	35,000
2026-04-28	25.140	25.250	24.920	25.150	25.110	23,800
2026-04-27	25.000	25.190	24.740	25.150	25.110	20,400

← NewerPage 2 of 5 · 250 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.