VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.03	19.03	18.67	18.79	18.79	-1.21%	32,066
Mar 17, 2026	19.11	19.43	19.02	19.02	19.02	-0.78%	8,268
Mar 16, 2026	19.08	19.50	19.08	19.17	19.17	0.84%	9,074
Mar 13, 2026	19.39	19.53	19.01	19.01	19.01	0.05%	20,684
Mar 12, 2026	19.65	19.78	19.00	19.00	19.00	-4.81%	26,379
Mar 11, 2026	19.70	20.07	19.65	19.96	19.96	1.32%	30,179
Mar 10, 2026	19.50	20.19	19.31	19.70	19.70	1.18%	21,894
Mar 9, 2026	19.26	19.68	18.65	19.47	19.47	-0.21%	44,931
Mar 6, 2026	19.71	19.80	19.06	19.51	19.51	-1.41%	69,084
Mar 5, 2026	21.18	21.18	19.78	19.79	19.79	-6.39%	157,439
Mar 4, 2026	23.29	23.77	20.75	21.14	21.14	-8.88%	125,864
Mar 3, 2026	22.93	23.42	22.49	23.20	23.20	0.22%	41,497
Mar 2, 2026	22.21	23.15	22.21	23.15	23.15	2.21%	35,725
Feb 27, 2026	23.38	23.38	22.48	22.65	22.65	-2.96%	27,023
Feb 26, 2026	22.84	23.45	22.76	23.34	23.34	1.70%	32,475
Feb 25, 2026	22.69	23.03	22.59	22.95	22.95	0.97%	12,731
Feb 24, 2026	22.74	22.78	22.50	22.73	22.73	0.93%	13,619
Feb 23, 2026	23.05	23.05	22.28	22.52	22.52	-2.21%	16,001
Feb 20, 2026	23.07	23.07	22.77	23.03	23.03	0.13%	17,164
Feb 19, 2026	22.59	23.00	22.58	23.00	23.00	0.22%	8,294
Feb 18, 2026	22.79	23.14	22.71	22.95	22.95	0.83%	23,829
Feb 17, 2026	22.20	22.76	22.09	22.76	22.76	2.57%	22,593
Feb 13, 2026	21.85	22.32	21.85	22.19	22.19	2.07%	7,914
Feb 12, 2026	22.22	22.22	21.74	21.74	21.74	-1.85%	27,404
Feb 11, 2026	22.70	22.75	22.00	22.15	22.15	-2.42%	18,125
Feb 10, 2026	23.73	23.73	22.41	22.70	22.70	1.25%	31,359
Feb 9, 2026	22.58	23.09	22.34	22.42	22.42	-0.75%	17,812
Feb 6, 2026	22.00	22.59	21.90	22.59	22.59	2.68%	20,790
Feb 5, 2026	22.31	22.31	21.88	22.00	22.00	-1.43%	19,384
Feb 4, 2026	21.72	22.41	21.67	22.32	22.32	2.20%	15,122
Feb 3, 2026	21.56	21.87	21.25	21.84	21.84	1.11%	34,042
Feb 2, 2026	21.02	21.70	21.02	21.60	21.60	2.18%	17,992
Jan 30, 2026	21.20	21.30	20.96	21.14	21.14	-0.66%	28,188
Jan 29, 2026	21.12	21.37	21.12	21.28	21.28	0.71%	53,978
Jan 28, 2026	21.20	21.50	21.13	21.13	21.13	-0.52%	26,222
Jan 27, 2026	21.35	21.64	21.20	21.24	21.24	-0.93%	25,679
Jan 26, 2026	21.86	22.03	21.44	21.44	21.44	-0.42%	46,018
Jan 23, 2026	22.12	22.24	21.53	21.53	21.53	-3.45%	40,291
Jan 22, 2026	22.01	22.46	22.01	22.30	22.30	1.09%	16,341
Jan 21, 2026	21.46	22.31	21.46	22.06	22.06	2.75%	25,427
Jan 20, 2026	21.85	21.85	21.21	21.47	21.47	-1.38%	43,167
Jan 19, 2026	21.58	22.00	21.58	21.77	21.77	0.28%	14,043
Jan 16, 2026	21.85	21.99	21.71	21.71	21.71	-1.85%	31,164
Jan 15, 2026	21.38	22.22	21.38	22.12	22.12	3.08%	40,651
Jan 14, 2026	21.31	21.57	21.29	21.46	21.46	0.42%	13,912
Jan 13, 2026	21.44	21.80	21.37	21.37	21.37	-0.19%	29,876
Jan 12, 2026	21.49	21.62	21.10	21.41	21.41	1.81%	26,348
Jan 9, 2026	20.83	21.69	20.80	21.03	21.03	0.96%	78,705
Jan 8, 2026	20.42	20.91	20.42	20.83	20.81	1.81%	35,861
Jan 7, 2026	20.62	20.82	20.39	20.46	20.44	-0.78%	19,611