VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	15.250	15.250	15.080	15.130	14.632	7,200
2022-01-07	15.550	15.550	15.310	15.370	14.864	3,400
2022-01-06	15.590	15.650	15.450	15.460	14.951	2,700
2022-01-05	15.430	15.530	15.370	15.520	14.985	8,900
2022-01-04	15.090	15.430	15.060	15.430	14.898	7,600
2021-12-31	15.150	15.150	14.950	15.060	14.541	7,200
2021-12-30	15.130	15.160	15.000	15.150	14.628	7,500
2021-12-29	15.250	15.250	15.070	15.150	14.628	8,800
2021-12-24	15.560	15.560	15.200	15.250	14.725	1,000
2021-12-23	15.370	15.370	15.050	15.180	14.657	4,100
2021-12-22	15.020	15.460	15.020	15.250	14.725	1,700
2021-12-21	14.800	15.390	14.800	14.920	14.406	16,700
2021-12-20	14.970	15.200	14.750	15.200	14.676	11,100
2021-12-17	15.110	15.390	14.920	15.340	14.811	13,600
2021-12-16	15.640	15.640	15.140	15.180	14.657	5,900
2021-12-15	15.380	15.510	15.050	15.440	14.908	1,600
2021-12-14	15.200	15.350	15.160	15.350	14.821	4,600
2021-12-13	15.200	15.230	14.910	15.160	14.638	7,900
2021-12-10	15.560	15.660	15.400	15.440	14.908	9,700
2021-12-09	15.620	15.620	15.520	15.590	15.053	4,500
2021-12-08	15.840	15.840	15.520	15.610	15.072	5,600
2021-12-07	15.720	15.750	15.630	15.740	15.198	3,300
2021-12-06	15.340	15.800	15.340	15.640	15.101	8,400
2021-12-03	16.010	16.010	15.250	15.480	14.947	13,200
2021-12-02	15.920	16.300	15.850	15.850	15.304	23,400
2021-12-01	16.120	16.460	15.870	15.980	15.429	27,900
2021-11-30	15.350	16.290	15.350	16.120	15.565	27,400
2021-11-29	15.910	16.250	15.910	16.130	15.574	9,900
2021-11-26	16.480	16.480	15.440	15.900	15.352	19,300
2021-11-25	16.240	16.310	16.080	16.080	15.526	1,900
2021-11-24	16.480	16.480	16.300	16.350	15.787	6,900
2021-11-23	16.250	16.500	16.250	16.450	15.883	30,100
2021-11-22	16.150	16.280	16.130	16.250	15.690	19,600
2021-11-19	16.040	16.190	16.030	16.170	15.613	6,200
2021-11-18	16.240	16.350	16.020	16.130	15.574	25,100
2021-11-17	16.250	16.300	16.140	16.250	15.690	9,400
2021-11-16	16.260	16.310	16.020	16.290	15.729	5,200
2021-11-15	16.410	16.430	15.880	16.150	15.594	22,700
2021-11-12	16.460	16.690	16.190	16.540	15.970	26,700
2021-11-11	16.020	16.390	15.950	16.300	15.738	26,000
2021-11-10	16.200	16.200	15.840	16.000	15.449	27,900
2021-11-09	15.750	16.480	15.670	16.250	15.690	35,700
2021-11-08	15.300	15.880	15.300	15.880	15.333	24,000
2021-11-05	15.640	15.690	15.290	15.350	14.821	8,500
2021-11-04	15.360	15.630	15.280	15.630	15.092	50,100
2021-11-03	14.990	15.240	14.900	14.970	14.454	39,500
2021-11-02	14.870	14.940	14.860	14.940	14.425	9,200
2021-11-01	15.000	15.000	14.700	14.840	14.329	16,000
2021-10-29	14.860	14.990	14.780	14.780	14.271	3,900
2021-10-28	14.800	14.880	14.780	14.880	14.367	4,000
2021-10-27	14.900	15.100	14.790	14.900	14.387	15,000
2021-10-26	14.640	15.090	14.640	14.900	14.387	23,000
2021-10-25	14.780	14.780	14.560	14.590	14.087	8,500
2021-10-22	14.730	14.860	14.620	14.860	14.348	23,000
2021-10-21	14.380	14.610	14.380	14.610	14.107	2,400

← NewerPage 21 of 21 · 1,255 trading days

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.