VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	20.050	20.050	19.050	19.440	19.269	49,900
2025-02-12	19.690	19.750	19.200	19.520	19.349	49,200
2025-02-11	20.140	20.140	19.500	19.640	19.467	8,200
2025-02-10	20.700	20.700	19.770	19.980	19.805	12,800
2025-02-07	20.320	20.350	19.740	20.000	19.824	9,400
2025-02-06	20.180	20.390	19.990	20.240	20.062	13,800
2025-02-05	20.520	20.640	20.020	20.070	19.894	36,100
2025-02-04	19.890	20.720	19.780	20.540	20.360	26,700
2025-02-03	19.100	20.390	19.100	19.850	19.676	34,100
2025-01-31	19.580	20.200	19.330	19.890	19.715	40,200
2025-01-30	19.110	19.640	19.110	19.550	19.378	14,400
2025-01-29	19.410	19.480	19.060	19.110	18.942	13,100
2025-01-28	19.440	19.660	19.360	19.360	19.190	14,700
2025-01-27	19.060	19.340	18.900	19.220	19.051	70,200
2025-01-24	19.000	19.140	18.860	18.950	18.784	45,200
2025-01-23	19.410	19.450	19.010	19.040	18.873	38,000
2025-01-22	19.670	19.670	19.210	19.390	19.220	36,900
2025-01-21	19.680	19.700	19.500	19.670	19.497	18,700
2025-01-20	19.160	19.680	19.160	19.580	19.408	10,200
2025-01-17	19.250	19.370	19.150	19.220	19.051	16,400
2025-01-16	19.530	19.630	19.130	19.160	18.992	25,700
2025-01-15	19.170	19.750	19.170	19.530	19.358	20,100
2025-01-14	19.210	19.650	19.200	19.450	19.279	14,900
2025-01-13	19.460	19.460	19.000	19.280	19.111	32,900
2025-01-10	19.440	19.600	19.010	19.300	19.130	34,100
2025-01-09	19.500	19.750	19.500	19.740	19.542	3,700
2025-01-08	19.710	19.710	19.160	19.430	19.235	27,700
2025-01-07	20.410	20.520	19.610	19.730	19.532	38,900
2025-01-06	19.760	20.530	19.670	20.340	20.136	79,100
2025-01-03	19.930	19.940	19.530	19.800	19.601	32,800
2025-01-02	20.010	20.240	19.470	19.770	19.572	29,300
2024-12-31	19.500	20.000	19.340	19.740	19.542	27,200
2024-12-30	19.480	19.620	19.290	19.450	19.255	23,600
2024-12-27	19.440	19.740	19.130	19.490	19.294	23,200
2024-12-24	19.080	19.600	19.040	19.080	18.888	20,400
2024-12-23	19.340	19.740	19.150	19.340	19.146	26,900
2024-12-20	18.780	19.730	18.780	19.340	19.146	40,600
2024-12-19	19.150	19.290	18.630	19.050	18.859	98,700
2024-12-18	19.700	20.180	19.110	19.140	18.948	143,800
2024-12-17	19.670	19.840	19.000	19.470	19.275	373,400
2024-12-16	21.070	21.880	20.930	21.340	21.126	68,000
2024-12-13	22.300	22.490	21.880	21.880	21.660	20,300
2024-12-12	23.150	23.200	22.280	22.280	22.056	24,000
2024-12-11	21.820	23.240	21.820	23.160	22.927	35,700
2024-12-10	22.880	23.350	21.800	21.980	21.759	97,800
2024-12-09	25.290	25.290	19.780	22.530	22.304	283,800
2024-12-06	25.260	25.560	25.150	25.420	25.165	24,300
2024-12-05	25.040	25.560	25.040	25.290	25.036	25,100
2024-12-04	24.880	25.220	24.540	24.960	24.709	29,900
2024-12-03	24.830	24.910	24.400	24.420	24.175	15,700
2024-12-02	25.190	25.190	24.290	25.000	24.749	42,600
2024-11-29	25.400	25.750	24.760	24.980	24.729	24,400
2024-11-28	25.140	25.700	25.000	25.310	25.056	36,400
2024-11-27	24.630	25.500	24.610	24.970	24.719	44,700
2024-11-26	24.480	24.760	23.740	24.370	24.125	28,100
2024-11-25	23.780	25.200	23.780	24.400	24.155	85,700
2024-11-22	23.640	23.810	23.500	23.700	23.462	19,200
2024-11-21	23.850	24.160	23.760	23.860	23.620	37,100
2024-11-20	24.320	24.320	23.280	23.900	23.660	48,100
2024-11-19	23.600	24.250	23.330	24.010	23.769	70,100

← NewerPage 8 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.