VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	17.040	17.910	16.980	17.070	17.004	45,300
2025-10-31	16.480	16.750	16.480	16.740	16.675	28,100
2025-10-30	16.750	16.750	16.570	16.640	16.575	4,000
2025-10-29	17.010	17.010	16.470	16.630	16.565	20,300
2025-10-28	16.730	16.980	16.660	16.740	16.675	7,600
2025-10-27	16.490	16.940	16.490	16.730	16.665	24,000
2025-10-24	16.630	16.810	16.540	16.560	16.496	11,200
2025-10-23	16.600	16.640	16.530	16.640	16.575	4,800
2025-10-22	16.510	16.600	16.310	16.530	16.466	41,600
2025-10-21	16.770	16.770	16.480	16.500	16.436	13,900
2025-10-20	16.870	17.040	16.720	16.810	16.745	10,600
2025-10-17	16.940	17.000	16.730	16.810	16.745	66,600
2025-10-16	17.580	17.590	16.940	17.120	17.053	39,500
2025-10-15	17.020	17.590	17.020	17.460	17.392	28,100
2025-10-14	16.870	17.280	16.770	17.280	17.213	41,900
2025-10-10	17.210	17.210	16.650	16.650	16.585	29,900
2025-10-09	17.410	17.410	16.840	17.010	16.919	21,400
2025-10-08	17.490	17.500	17.070	17.070	16.979	19,600
2025-10-07	17.480	17.540	17.220	17.500	17.406	18,600
2025-10-06	17.640	17.670	17.350	17.480	17.386	20,700
2025-10-03	16.640	17.360	16.640	17.350	17.257	22,600
2025-10-02	17.070	17.230	16.940	17.180	17.088	12,100
2025-10-01	17.170	17.360	16.920	17.030	16.939	23,800
2025-09-30	17.490	17.500	16.890	17.000	16.909	24,300
2025-09-29	17.520	17.860	17.250	17.480	17.386	31,800
2025-09-26	17.700	17.870	17.420	17.660	17.565	19,200
2025-09-25	17.630	17.630	17.410	17.430	17.337	18,300
2025-09-24	17.600	17.700	17.400	17.690	17.595	17,800
2025-09-23	17.620	17.880	17.420	17.550	17.456	27,800
2025-09-22	17.280	17.710	17.270	17.270	17.178	23,500
2025-09-19	17.700	17.950	17.430	17.430	17.337	31,900
2025-09-18	17.130	17.610	17.130	17.460	17.367	25,500
2025-09-17	16.850	17.400	16.850	17.100	17.008	36,700
2025-09-16	16.710	16.960	16.620	16.880	16.790	14,400
2025-09-15	16.440	16.890	16.440	16.760	16.670	19,500
2025-09-12	16.800	16.800	16.440	16.440	16.352	14,900
2025-09-11	16.890	17.030	16.650	16.760	16.670	12,700
2025-09-10	16.920	16.970	16.690	16.820	16.730	23,500
2025-09-09	16.320	16.800	16.320	16.700	16.611	24,800
2025-09-08	16.400	17.060	16.240	16.240	16.153	45,900
2025-09-05	16.460	16.840	16.030	16.690	16.601	40,600
2025-09-04	15.610	16.760	15.600	16.460	16.372	57,700
2025-09-03	15.120	15.680	15.110	15.680	15.596	72,400
2025-09-02	15.100	15.210	14.860	14.860	14.780	18,100
2025-08-29	14.940	15.130	14.890	14.980	14.900	15,000
2025-08-28	15.630	15.630	15.000	15.030	14.950	22,600
2025-08-27	15.390	15.570	15.020	15.440	15.357	71,200
2025-08-26	14.920	15.360	14.800	15.020	14.940	23,500
2025-08-25	15.100	15.100	14.700	14.700	14.621	13,600
2025-08-22	14.940	15.280	14.840	15.020	14.940	25,100
2025-08-21	14.970	15.030	14.650	14.870	14.790	13,700
2025-08-20	14.880	14.910	14.540	14.810	14.731	19,200
2025-08-19	14.620	15.010	14.620	14.740	14.661	17,800
2025-08-18	14.850	14.870	14.570	14.600	14.522	10,300
2025-08-15	14.710	15.000	14.630	14.820	14.741	43,800
2025-08-14	14.540	14.710	14.500	14.560	14.482	20,300
2025-08-13	14.640	14.650	14.090	14.550	14.472	38,100
2025-08-12	13.930	14.340	13.920	14.310	14.233	71,100
2025-08-11	14.210	14.260	13.940	13.940	13.865	36,200
2025-08-08	14.510	14.600	14.000	14.090	14.015	61,000

← NewerPage 5 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.