VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.480	14.740	14.480	14.740	14.255	1,500
2022-04-04	14.780	14.780	14.590	14.590	14.110	300
2022-04-01	14.490	15.000	14.490	14.950	14.458	8,100
2022-03-31	14.470	14.500	14.160	14.500	14.023	10,900
2022-03-30	14.010	14.030	13.920	13.980	13.520	10,900
2022-03-29	13.670	14.000	13.670	14.000	13.539	3,900
2022-03-28	13.100	13.700	13.100	13.540	13.095	3,500
2022-03-25	13.730	13.730	13.450	13.450	13.008	1,100
2022-03-24	13.620	13.620	13.460	13.460	13.017	700
2022-03-23	14.000	14.000	13.500	13.500	13.056	3,000
2022-03-22	13.940	14.090	13.850	13.850	13.394	5,800
2022-03-21	14.070	14.200	13.970	14.140	13.675	2,200
2022-03-18	13.700	14.420	13.690	14.420	13.946	5,800
2022-03-17	13.870	13.870	13.800	13.800	13.346	3,500
2022-03-16	13.700	13.870	13.700	13.800	13.346	7,900
2022-03-15	13.770	13.800	13.570	13.650	13.201	5,300
2022-03-14	13.510	13.870	13.510	13.840	13.385	6,000
2022-03-11	13.670	13.810	13.670	13.760	13.307	4,300
2022-03-10	13.870	13.870	13.630	13.700	13.249	4,300
2022-03-09	13.510	13.800	13.510	13.790	13.336	800
2022-03-08	13.850	13.850	13.790	13.850	13.394	1,700
2022-03-07	13.510	14.150	13.510	13.820	13.365	7,200
2022-03-04	14.270	14.320	14.000	14.070	13.607	9,900
2022-03-03	14.280	14.630	14.000	14.390	13.917	7,100
2022-03-02	14.010	14.760	14.010	14.450	13.975	7,000
2022-03-01	14.600	14.810	14.450	14.510	14.033	2,600
2022-02-28	14.480	14.620	14.350	14.620	14.139	1,200
2022-02-25	14.250	14.820	14.250	14.630	14.149	6,500
2022-02-24	14.550	14.550	14.100	14.500	14.023	11,500
2022-02-23	14.990	14.990	14.520	14.760	14.274	6,400
2022-02-22	14.970	14.970	14.750	14.900	14.410	4,900
2022-02-18	14.740	14.850	14.700	14.800	14.313	3,100
2022-02-17	14.530	14.700	14.500	14.590	14.110	3,700
2022-02-16	14.510	14.510	14.440	14.440	13.965	1,800
2022-02-15	14.470	14.510	14.350	14.510	14.033	1,300
2022-02-14	14.640	14.640	14.500	14.530	14.052	1,200
2022-02-11	14.610	14.740	14.610	14.740	14.255	3,900
2022-02-10	15.220	15.220	14.680	14.680	14.197	2,500
2022-02-09	14.600	14.740	14.600	14.740	14.255	700
2022-02-08	14.420	14.500	14.420	14.500	14.023	2,000
2022-02-07	14.460	14.460	14.300	14.300	13.830	5,700
2022-02-04	14.400	14.420	14.360	14.420	13.946	1,700
2022-02-03	14.380	14.420	14.330	14.370	13.897	3,800
2022-02-02	14.470	14.810	14.380	14.390	13.917	5,700
2022-02-01	14.480	14.740	14.420	14.580	14.100	8,200
2022-01-31	14.750	14.820	14.630	14.740	14.255	5,700
2022-01-28	14.750	14.750	14.440	14.750	14.265	2,700
2022-01-27	14.870	15.040	14.560	14.750	14.265	8,000
2022-01-26	14.600	15.100	14.530	15.030	14.536	8,000
2022-01-25	13.600	15.270	13.590	15.020	14.526	17,900
2022-01-24	13.650	14.790	13.650	14.640	14.158	39,400
2022-01-21	15.040	15.040	14.650	14.700	14.216	20,400
2022-01-20	15.100	15.200	15.040	15.070	14.574	6,900
2022-01-19	15.060	15.180	15.010	15.100	14.603	10,700
2022-01-18	14.980	15.080	14.930	15.060	14.565	4,700
2022-01-17	14.950	15.000	14.900	14.990	14.497	4,200
2022-01-14	14.950	15.050	14.950	14.970	14.478	9,600
2022-01-13	15.240	15.240	14.950	15.000	14.507	13,700
2022-01-12	15.240	15.240	15.100	15.220	14.719	4,000
2022-01-11	15.250	15.250	15.030	15.050	14.555	10,200

← NewerPage 20 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.