VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.030	16.200	15.700	15.790	15.681	21,900
2025-05-09	15.900	15.910	15.470	15.470	15.363	13,300
2025-05-08	15.720	15.900	15.500	15.730	15.621	13,500
2025-05-07	15.200	15.600	15.150	15.150	15.045	18,800
2025-05-06	15.200	15.410	15.130	15.230	15.125	18,600
2025-05-05	15.420	15.650	15.380	15.460	15.353	15,700
2025-05-02	15.770	15.840	15.470	15.700	15.591	15,000
2025-05-01	15.470	15.610	15.370	15.560	15.452	12,500
2025-04-30	15.950	15.950	15.250	15.290	15.184	23,300
2025-04-29	16.030	16.030	15.250	15.660	15.552	34,700
2025-04-28	15.660	15.660	15.040	15.220	15.115	19,200
2025-04-25	15.690	15.910	14.960	15.100	14.995	63,400
2025-04-24	15.500	15.750	15.360	15.750	15.641	13,600
2025-04-23	15.730	16.210	15.380	15.410	15.303	27,500
2025-04-22	14.960	15.510	14.960	15.190	15.085	40,200
2025-04-21	15.460	15.460	14.680	14.980	14.876	41,000
2025-04-17	14.010	15.680	13.790	15.430	15.323	120,000
2025-04-16	13.450	13.570	13.310	13.380	13.287	8,300
2025-04-15	13.300	13.960	13.300	13.540	13.446	12,900
2025-04-14	13.180	13.480	13.150	13.330	13.238	20,000
2025-04-11	12.620	13.080	12.480	13.000	12.910	23,600
2025-04-10	13.620	13.620	12.630	12.640	12.552	51,100
2025-04-09	12.650	13.930	12.250	13.840	13.744	61,800
2025-04-08	13.130	13.550	12.490	12.710	12.622	25,500
2025-04-07	12.490	13.160	12.180	12.800	12.711	49,300
2025-04-04	13.360	13.360	12.390	13.100	13.009	68,600
2025-04-03	14.300	14.310	13.370	13.370	13.253	44,700
2025-04-02	14.520	14.710	14.460	14.660	14.531	15,000
2025-04-01	14.910	14.910	14.630	14.630	14.502	13,100
2025-03-31	14.120	14.940	14.000	14.830	14.700	29,400
2025-03-28	14.290	14.290	14.020	14.120	13.996	18,100
2025-03-27	14.600	14.670	14.250	14.300	14.174	23,900
2025-03-26	14.700	14.710	14.410	14.500	14.373	17,300
2025-03-25	14.870	15.010	14.560	14.560	14.432	12,400
2025-03-24	14.750	15.090	14.690	14.720	14.591	63,000
2025-03-21	14.750	14.770	14.570	14.640	14.511	29,500
2025-03-20	14.910	15.010	14.750	14.850	14.720	21,700
2025-03-19	14.780	15.040	14.690	14.990	14.858	24,000
2025-03-18	15.000	15.010	14.750	14.780	14.650	19,100
2025-03-17	14.590	15.230	14.590	14.990	14.858	41,300
2025-03-14	14.400	14.910	14.400	14.840	14.710	14,800
2025-03-13	14.400	14.550	14.160	14.260	14.135	32,400
2025-03-12	14.580	14.580	14.260	14.340	14.214	19,500
2025-03-11	14.500	14.990	14.460	14.530	14.402	36,100
2025-03-10	15.170	15.170	14.260	14.370	14.244	39,400
2025-03-07	15.180	15.390	14.480	15.070	14.938	91,600
2025-03-06	14.800	15.250	14.000	15.050	14.918	122,700
2025-03-05	16.530	16.530	14.830	14.950	14.819	226,200
2025-03-04	17.310	17.490	16.560	17.360	17.208	39,500
2025-03-03	18.050	18.060	17.450	17.500	17.346	27,800
2025-02-28	18.110	18.180	17.820	18.170	18.010	15,600
2025-02-27	18.600	18.650	18.140	18.250	18.090	23,400
2025-02-26	18.170	18.860	18.170	18.540	18.377	12,300
2025-02-25	17.990	18.580	17.850	18.480	18.318	33,800
2025-02-24	18.090	18.180	17.640	18.050	17.891	73,000
2025-02-21	18.570	18.690	18.010	18.100	17.941	25,100
2025-02-20	19.100	19.100	18.530	18.620	18.456	15,200
2025-02-19	19.560	19.560	18.630	19.060	18.893	55,400
2025-02-18	19.500	19.500	19.150	19.260	19.091	12,500
2025-02-14	19.560	19.560	19.230	19.440	19.269	12,200

← NewerPage 7 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.