VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	21.200	21.500	21.130	21.130	21.073	26,200
2026-01-27	21.350	21.640	21.200	21.240	21.183	25,700
2026-01-26	21.860	22.030	21.440	21.440	21.382	46,000
2026-01-23	22.120	22.240	21.530	21.530	21.472	40,300
2026-01-22	22.010	22.460	22.010	22.300	22.240	16,300
2026-01-21	21.460	22.310	21.460	22.060	22.001	25,400
2026-01-20	21.850	21.850	21.210	21.470	21.412	43,200
2026-01-19	21.580	22.000	21.580	21.770	21.711	14,000
2026-01-16	21.850	21.990	21.710	21.710	21.652	31,200
2026-01-15	21.380	22.220	21.380	22.120	22.060	40,700
2026-01-14	21.310	21.570	21.290	21.460	21.402	13,900
2026-01-13	21.440	21.800	21.370	21.370	21.312	29,900
2026-01-12	21.490	21.620	21.100	21.410	21.352	26,300
2026-01-09	20.830	21.690	20.800	21.030	20.973	78,700
2026-01-08	20.420	20.910	20.420	20.830	20.749	35,900
2026-01-07	20.620	20.820	20.390	20.460	20.380	19,600
2026-01-06	20.800	20.940	20.200	20.620	20.540	47,500
2026-01-05	20.580	20.830	20.300	20.520	20.440	38,600
2026-01-02	20.540	20.730	20.480	20.580	20.500	28,400
2025-12-31	20.330	20.680	20.330	20.500	20.420	8,000
2025-12-30	20.430	20.650	20.400	20.510	20.430	17,800
2025-12-29	20.650	20.870	20.520	20.520	20.440	11,300
2025-12-24	20.490	20.640	20.390	20.560	20.480	9,500
2025-12-23	20.530	20.740	20.390	20.490	20.410	24,700
2025-12-22	20.910	21.310	20.560	20.560	20.480	32,400
2025-12-19	20.500	20.950	20.440	20.920	20.839	50,100
2025-12-18	19.950	20.930	19.910	20.450	20.370	54,300
2025-12-17	19.850	20.050	19.820	19.820	19.743	15,900
2025-12-16	19.510	19.920	19.500	19.740	19.663	13,400
2025-12-15	19.950	20.050	19.560	19.590	19.514	23,100
2025-12-12	19.870	19.900	19.500	19.900	19.823	29,400
2025-12-11	17.640	20.190	17.640	19.780	19.703	110,100
2025-12-10	18.120	18.560	17.710	17.850	17.781	62,400
2025-12-09	17.280	17.480	17.230	17.260	17.193	10,700
2025-12-08	17.420	17.420	17.070	17.070	17.004	6,300
2025-12-05	17.350	17.390	17.020	17.020	16.954	7,400
2025-12-04	17.350	17.690	17.010	17.350	17.283	14,600
2025-12-03	16.950	17.390	16.690	17.390	17.322	26,900
2025-12-02	16.900	17.150	16.840	16.910	16.844	16,800
2025-12-01	16.710	17.010	16.710	17.000	16.934	9,600
2025-11-28	16.980	17.040	16.500	16.540	16.476	7,900
2025-11-27	16.620	17.220	16.620	17.000	16.934	9,700
2025-11-26	16.850	17.010	16.820	16.870	16.804	16,500
2025-11-25	16.400	17.000	16.400	16.880	16.814	12,900
2025-11-24	16.340	16.530	16.340	16.370	16.306	8,100
2025-11-21	16.190	16.510	16.150	16.430	16.366	18,700
2025-11-20	16.250	16.370	16.000	16.100	16.037	17,500
2025-11-19	16.090	16.210	15.800	15.820	15.758	13,900
2025-11-18	16.240	16.270	16.000	16.000	15.938	15,400
2025-11-17	16.160	16.490	15.870	16.010	15.948	25,400
2025-11-14	16.120	16.870	16.120	16.590	16.525	17,600
2025-11-13	16.220	16.410	16.100	16.400	16.336	17,200
2025-11-12	16.250	16.450	16.210	16.310	16.247	8,600
2025-11-11	16.440	16.450	16.200	16.360	16.296	6,900
2025-11-10	16.320	16.480	16.300	16.300	16.237	12,700
2025-11-07	16.760	16.760	16.000	16.450	16.386	28,000
2025-11-06	16.740	16.810	16.440	16.690	16.625	21,900
2025-11-05	16.570	16.870	16.570	16.820	16.755	17,200
2025-11-04	16.750	17.000	16.400	16.480	16.416	31,300
2025-11-03	17.040	17.910	16.980	17.070	17.004	45,300

← NewerPage 4 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.