VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.230	15.230	14.500	14.510	14.432	34,600
2025-08-06	15.180	15.350	15.180	15.250	15.168	22,400
2025-08-05	15.550	15.640	15.260	15.290	15.208	33,900
2025-08-01	15.940	16.240	15.680	15.840	15.755	33,300
2025-07-31	16.300	16.460	16.240	16.440	16.352	18,900
2025-07-30	16.100	16.360	16.090	16.360	16.272	14,200
2025-07-29	15.930	16.200	15.930	16.070	15.984	15,000
2025-07-28	15.840	16.050	15.840	15.920	15.835	19,700
2025-07-25	15.930	15.980	15.810	15.810	15.725	7,000
2025-07-24	15.880	16.010	15.790	15.800	15.715	7,100
2025-07-23	15.710	16.020	15.710	15.800	15.715	17,600
2025-07-22	15.770	15.880	15.740	15.800	15.715	7,500
2025-07-21	15.800	15.930	15.800	15.800	15.715	11,200
2025-07-18	15.850	15.930	15.770	15.790	15.705	10,600
2025-07-17	15.950	16.020	15.850	15.850	15.765	17,600
2025-07-16	15.680	15.810	15.560	15.660	15.576	8,900
2025-07-15	15.880	15.880	15.430	15.620	15.536	10,600
2025-07-14	15.850	15.890	15.550	15.550	15.467	47,100
2025-07-11	16.170	16.170	15.800	15.850	15.765	21,600
2025-07-10	16.000	16.090	15.960	15.960	15.875	7,500
2025-07-09	15.970	16.160	15.950	15.950	15.865	15,500
2025-07-08	15.780	16.080	15.780	15.960	15.875	18,500
2025-07-07	16.020	16.020	15.760	15.770	15.686	7,700
2025-07-04	15.760	15.990	15.760	15.880	15.795	2,400
2025-07-03	15.960	15.970	15.660	15.800	15.691	13,900
2025-07-02	15.640	15.990	15.600	15.990	15.879	9,800
2025-06-30	15.740	15.740	15.470	15.590	15.482	8,400
2025-06-27	15.790	15.830	15.580	15.580	15.472	8,400
2025-06-26	15.410	15.700	15.350	15.600	15.492	15,100
2025-06-25	15.870	15.870	15.440	15.460	15.353	16,400
2025-06-24	15.740	15.860	15.680	15.730	15.621	5,300
2025-06-23	15.350	15.620	15.350	15.520	15.413	26,300
2025-06-20	15.220	15.490	15.220	15.430	15.323	11,600
2025-06-19	15.270	15.390	15.270	15.270	15.164	2,000
2025-06-18	15.300	15.550	15.300	15.300	15.194	18,600
2025-06-17	15.070	15.290	15.070	15.190	15.085	12,900
2025-06-16	15.370	15.370	15.070	15.080	14.976	9,900
2025-06-13	15.140	15.350	14.880	14.900	14.797	44,500
2025-06-12	15.250	15.360	15.150	15.250	15.144	16,800
2025-06-11	15.530	15.530	15.300	15.300	15.194	16,300
2025-06-10	15.330	15.460	15.240	15.300	15.194	48,000
2025-06-09	14.400	15.150	14.400	15.110	15.005	53,300
2025-06-06	14.570	14.650	14.260	14.370	14.270	34,400
2025-06-05	14.750	14.750	14.180	14.180	14.082	78,400
2025-06-04	16.150	16.270	14.660	14.780	14.678	114,100
2025-06-03	15.440	16.230	15.440	15.850	15.740	27,700
2025-06-02	15.950	16.000	15.370	15.420	15.313	22,400
2025-05-30	16.320	16.320	15.800	15.800	15.691	32,300
2025-05-29	16.560	16.560	16.150	16.230	16.118	12,400
2025-05-28	16.410	16.480	16.240	16.250	16.137	11,500
2025-05-27	16.510	16.510	16.330	16.400	16.286	14,300
2025-05-26	16.020	16.560	16.020	16.390	16.276	10,200
2025-05-23	16.020	16.090	16.000	16.000	15.889	24,400
2025-05-22	15.790	16.260	15.620	16.000	15.889	22,200
2025-05-21	16.070	16.110	15.600	15.600	15.492	15,900
2025-05-20	15.720	16.180	15.720	16.180	16.068	12,400
2025-05-16	15.970	15.970	15.560	15.660	15.552	20,500
2025-05-15	15.900	15.900	15.470	15.470	15.363	14,200
2025-05-14	16.050	16.050	15.770	15.850	15.740	6,900
2025-05-13	15.920	16.150	15.890	16.090	15.979	20,600

← NewerPage 6 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.