VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.000	25.190	24.740	25.150	25.110	20,400
2026-04-24	24.800	25.420	24.550	25.000	24.960	39,100
2026-04-23	24.840	24.900	24.240	24.440	24.401	18,600
2026-04-22	24.610	24.880	24.600	24.830	24.790	24,000
2026-04-21	24.400	25.060	24.100	24.570	24.531	77,800
2026-04-20	22.300	24.100	22.300	24.050	24.011	85,600
2026-04-17	22.270	22.400	21.850	21.850	21.815	18,100
2026-04-16	22.410	22.410	22.030	22.030	21.995	17,400
2026-04-15	22.250	22.720	22.250	22.480	22.444	22,300
2026-04-14	23.730	23.730	22.150	22.550	22.514	34,200
2026-04-13	23.400	24.000	22.940	23.530	23.492	45,400
2026-04-10	23.050	23.870	22.800	23.400	23.362	41,700
2026-04-09	21.030	23.000	21.030	22.990	22.928	65,600
2026-04-08	20.500	21.210	20.460	21.030	20.973	29,100
2026-04-07	20.250	20.330	20.060	20.290	20.235	13,500
2026-04-06	20.000	20.500	19.980	20.260	20.205	14,800
2026-04-02	19.990	20.350	19.820	20.240	20.186	8,200
2026-04-01	19.890	20.290	19.890	20.220	20.166	12,900
2026-03-31	19.400	19.850	19.400	19.820	19.767	13,000
2026-03-30	19.220	19.430	19.100	19.360	19.308	24,000
2026-03-27	19.130	19.530	19.130	19.340	19.288	18,300
2026-03-26	19.200	19.720	19.120	19.120	19.069	10,300
2026-03-25	19.100	19.700	19.100	19.200	19.148	19,100
2026-03-24	18.490	19.400	18.490	19.090	19.039	14,000
2026-03-23	18.670	19.150	18.640	18.880	18.829	13,300
2026-03-20	18.500	18.520	18.220	18.440	18.390	34,100
2026-03-19	18.580	18.690	18.310	18.550	18.500	32,900
2026-03-18	19.030	19.030	18.670	18.790	18.739	32,100
2026-03-17	19.110	19.430	19.020	19.020	18.969	8,300
2026-03-16	19.080	19.500	19.080	19.170	19.118	9,100
2026-03-13	19.390	19.530	19.010	19.010	18.959	20,700
2026-03-12	19.650	19.780	19.000	19.000	18.949	26,400
2026-03-11	19.700	20.070	19.650	19.960	19.906	30,200
2026-03-10	19.500	20.190	19.310	19.700	19.647	21,900
2026-03-09	19.260	19.680	18.650	19.470	19.418	44,900
2026-03-06	19.710	19.800	19.060	19.510	19.457	69,100
2026-03-05	21.180	21.180	19.780	19.790	19.737	157,400
2026-03-04	23.290	23.770	20.750	21.140	21.083	125,900
2026-03-03	22.930	23.420	22.490	23.200	23.138	41,500
2026-03-02	22.210	23.150	22.210	23.150	23.088	35,700
2026-02-27	23.380	23.380	22.480	22.650	22.589	27,000
2026-02-26	22.840	23.450	22.760	23.340	23.277	32,500
2026-02-25	22.690	23.030	22.590	22.950	22.888	12,700
2026-02-24	22.740	22.780	22.500	22.730	22.669	13,600
2026-02-23	23.050	23.050	22.280	22.520	22.459	16,000
2026-02-20	23.070	23.070	22.770	23.030	22.968	17,200
2026-02-19	22.590	23.000	22.580	23.000	22.938	8,300
2026-02-18	22.790	23.140	22.710	22.950	22.888	23,800
2026-02-17	22.200	22.760	22.090	22.760	22.699	22,600
2026-02-13	21.850	22.320	21.850	22.190	22.130	7,900
2026-02-12	22.220	22.220	21.740	21.740	21.681	27,400
2026-02-11	22.700	22.750	22.000	22.150	22.090	18,100
2026-02-10	23.730	23.730	22.410	22.700	22.639	31,400
2026-02-09	22.580	23.090	22.340	22.420	22.360	17,800
2026-02-06	22.000	22.590	21.900	22.590	22.529	20,800
2026-02-05	22.310	22.310	21.880	22.000	21.941	19,400
2026-02-04	21.720	22.410	21.670	22.320	22.260	15,100
2026-02-03	21.560	21.870	21.250	21.840	21.781	34,000
2026-02-02	21.020	21.700	21.020	21.600	21.542	18,000
2026-01-30	21.200	21.300	20.960	21.140	21.083	28,200

← NewerPage 3 of 21 · 1,256 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.