VersaBank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	23.510	24.000	23.320	23.640	23.403	28,100
2024-11-15	22.730	23.300	22.730	23.150	22.918	95,800
2024-11-14	23.070	23.080	22.720	23.000	22.769	9,000
2024-11-13	23.170	23.510	22.960	23.160	22.927	27,100
2024-11-12	23.070	23.390	22.630	22.910	22.680	34,700
2024-11-11	22.510	23.730	22.510	23.410	23.175	52,600
2024-11-08	22.010	22.450	21.990	22.450	22.225	9,200
2024-11-07	22.460	22.470	21.050	22.010	21.789	18,200
2024-11-06	21.630	22.590	21.630	22.150	21.928	42,600
2024-11-05	21.430	21.440	20.870	21.420	21.205	7,100
2024-11-04	21.780	21.780	20.900	20.960	20.750	14,200
2024-11-01	20.930	21.560	20.850	21.250	21.037	25,600
2024-10-31	21.250	21.250	20.700	20.930	20.720	12,500
2024-10-30	20.650	21.460	20.650	21.110	20.898	39,100
2024-10-29	20.600	20.870	20.600	20.650	20.443	12,500
2024-10-28	21.210	21.210	20.430	20.600	20.393	11,700
2024-10-25	20.750	20.780	20.370	20.390	20.185	11,100
2024-10-24	19.980	20.870	19.850	20.680	20.472	27,000
2024-10-23	20.090	20.100	19.620	19.810	19.611	19,600
2024-10-22	20.740	21.020	20.010	20.080	19.878	25,300
2024-10-21	21.240	21.470	20.850	20.850	20.641	14,100
2024-10-18	21.030	21.280	20.870	21.080	20.868	19,100
2024-10-17	21.000	21.490	21.000	21.120	20.908	12,400
2024-10-16	20.680	21.550	20.680	21.030	20.819	24,300
2024-10-15	21.480	21.480	20.500	20.560	20.354	13,500
2024-10-11	19.730	21.500	19.730	20.690	20.482	45,500
2024-10-10	18.650	19.820	18.580	19.540	19.344	31,600
2024-10-09	18.320	18.700	18.300	18.540	18.354	13,800
2024-10-08	18.090	18.450	18.090	18.340	18.156	14,900
2024-10-07	17.950	18.560	17.950	18.110	17.928	19,500
2024-10-04	17.760	18.070	17.760	18.060	17.879	4,300
2024-10-03	18.260	18.270	17.650	17.680	17.478	13,100
2024-10-02	18.040	18.040	17.820	17.870	17.666	2,400
2024-10-01	17.990	18.010	17.700	17.800	17.596	4,400
2024-09-30	17.720	18.070	17.600	18.070	17.863	4,100
2024-09-27	18.000	18.020	17.670	17.670	17.468	4,600
2024-09-26	18.000	18.060	17.850	17.930	17.725	15,700
2024-09-25	17.810	17.990	17.810	17.900	17.695	3,600
2024-09-24	17.940	17.940	17.690	17.690	17.488	4,800
2024-09-23	18.050	18.050	17.780	17.820	17.616	5,400
2024-09-20	18.490	18.580	18.010	18.050	17.844	8,900
2024-09-19	17.650	18.420	17.650	18.340	18.130	10,800
2024-09-18	17.650	18.000	17.480	17.720	17.517	6,300
2024-09-17	17.970	18.270	17.540	17.540	17.339	15,000
2024-09-16	18.120	18.310	17.910	17.990	17.784	16,900
2024-09-13	17.700	18.020	17.620	17.930	17.725	12,600
2024-09-12	17.500	17.670	17.360	17.550	17.349	6,300
2024-09-11	17.500	17.550	17.380	17.460	17.260	5,600
2024-09-10	17.270	17.570	17.190	17.560	17.359	4,800
2024-09-09	17.240	17.550	16.880	17.190	16.993	15,300
2024-09-06	17.500	17.500	16.900	16.950	16.756	10,800
2024-09-05	17.780	17.900	16.660	17.370	17.171	57,200
2024-09-04	18.550	18.550	17.950	18.040	17.834	32,600
2024-09-03	18.540	18.830	18.120	18.120	17.913	43,100
2024-08-30	18.180	18.270	18.000	18.120	17.913	26,000
2024-08-29	17.630	18.140	17.310	17.950	17.745	57,000
2024-08-28	17.900	17.950	17.500	17.500	17.300	24,800
2024-08-27	17.930	17.940	17.750	17.820	17.616	11,700
2024-08-26	17.250	18.130	16.880	17.950	17.745	34,800
2024-08-23	16.850	17.020	16.780	16.780	16.588	38,200

← NewerPage 9 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.