VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	22.31	22.31	22.25	22.25	-	-0.31%	1,129
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
Jan 6, 2026	20.80	20.94	20.20	20.62	20.60	0.49%	47,546
Jan 5, 2026	20.58	20.83	20.30	20.52	20.50	-0.29%	38,635
Jan 2, 2026	20.54	20.73	20.48	20.58	20.56	0.39%	28,413
Dec 31, 2025	20.33	20.68	20.33	20.50	20.48	-0.05%	8,038
Dec 30, 2025	20.43	20.65	20.40	20.51	20.49	-0.05%	17,810
Dec 29, 2025	20.65	20.87	20.52	20.52	20.50	-0.19%	11,262
Dec 24, 2025	20.49	20.64	20.39	20.56	20.54	0.34%	9,454
Dec 23, 2025	20.53	20.74	20.39	20.49	20.47	-0.34%	24,742
Dec 22, 2025	20.91	21.31	20.56	20.56	20.54	-1.72%	32,405
Dec 19, 2025	20.50	20.95	20.44	20.92	20.89	2.30%	50,090
Dec 18, 2025	19.95	20.93	19.91	20.45	20.43	3.18%	54,307
Dec 17, 2025	19.85	20.05	19.82	19.82	19.80	0.41%	15,882
Dec 16, 2025	19.51	19.92	19.50	19.74	19.72	0.77%	13,367
Dec 15, 2025	19.95	20.05	19.56	19.59	19.57	-1.56%	23,131
Dec 12, 2025	19.87	19.90	19.50	19.90	19.88	0.61%	29,379
Dec 11, 2025	17.64	20.19	17.64	19.78	19.76	10.81%	110,076
Dec 10, 2025	18.12	18.56	17.71	17.85	17.83	3.42%	62,444
Dec 9, 2025	17.28	17.48	17.23	17.26	17.24	1.11%	10,738
Dec 8, 2025	17.42	17.42	17.07	17.07	17.05	0.29%	6,341
Dec 5, 2025	17.35	17.39	17.02	17.02	17.00	-1.90%	7,355
Dec 4, 2025	17.35	17.69	17.01	17.35	17.33	-0.23%	14,602
Dec 3, 2025	16.95	17.39	16.69	17.39	17.37	2.84%	26,945
Dec 2, 2025	16.90	17.15	16.84	16.91	16.89	-0.53%	16,800
Dec 1, 2025	16.71	17.01	16.71	17.00	16.98	2.78%	9,625
Nov 28, 2025	16.98	17.04	16.50	16.54	16.52	-2.71%	7,907
Nov 27, 2025	16.62	17.22	16.62	17.00	16.98	0.77%	9,741
Nov 26, 2025	16.85	17.01	16.82	16.87	16.85	-0.06%	16,483
Nov 25, 2025	16.40	17.00	16.40	16.88	16.86	3.12%	12,859