VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	26.85	27.19	26.52	26.52	-	-0.79%	15,189
Aug 6, 2026	27.02	27.09	26.72	26.73	26.73	-1.00%	27,734
Aug 5, 2026	27.71	27.71	27.00	27.00	27.00	-2.17%	29,867
Aug 4, 2026	27.83	27.95	27.32	27.60	27.60	2.03%	89,965
Jul 31, 2026	27.30	27.30	26.81	27.05	27.05	-0.77%	25,408
Jul 30, 2026	27.11	27.35	26.91	27.26	27.26	0.89%	18,016
Jul 29, 2026	27.15	27.84	26.95	27.02	27.02	-1.78%	34,441
Jul 28, 2026	27.47	28.04	26.76	27.51	27.51	-0.33%	38,990
Jul 27, 2026	28.17	28.34	27.59	27.60	27.60	-1.04%	35,101
Jul 24, 2026	28.29	28.49	27.76	27.89	27.89	-	13,159
Jul 23, 2026	28.33	28.33	27.72	27.89	27.89	-1.62%	29,611
Jul 22, 2026	29.03	29.05	28.13	28.35	28.35	-2.78%	36,513
Jul 21, 2026	29.38	29.41	29.16	29.16	29.16	-0.07%	14,222
Jul 20, 2026	29.71	30.00	29.11	29.18	29.18	-1.29%	39,772
Jul 17, 2026	29.95	29.95	29.43	29.56	29.56	-2.38%	26,248
Jul 16, 2026	29.64	30.34	29.62	30.28	30.28	1.75%	22,777
Jul 15, 2026	29.91	30.39	29.76	29.76	29.76	-0.47%	27,566
Jul 14, 2026	30.55	30.64	29.78	29.90	29.90	-2.42%	28,704
Jul 13, 2026	30.78	31.78	30.59	30.64	30.64	-0.20%	54,368
Jul 10, 2026	31.00	31.00	30.35	30.70	30.70	-0.92%	27,965
Jul 9, 2026	31.12	32.41	30.53	31.01	30.99	1.84%	42,571
Jul 8, 2026	30.98	30.98	30.09	30.45	30.43	-1.46%	28,586
Jul 7, 2026	31.75	31.91	30.90	30.90	30.88	-3.26%	44,818
Jul 6, 2026	31.78	32.40	31.65	31.94	31.91	1.65%	34,227
Jul 3, 2026	31.30	31.79	31.05	31.42	31.39	0.29%	7,296
Jul 2, 2026	32.80	34.00	30.90	31.33	31.30	-5.06%	94,921
Jun 30, 2026	29.66	33.00	29.66	33.00	32.97	13.95%	237,954
Jun 29, 2026	27.32	29.09	27.25	28.96	28.94	6.12%	88,133
Jun 26, 2026	26.98	27.60	26.87	27.29	27.27	1.00%	19,677
Jun 25, 2026	27.42	27.42	27.02	27.02	27.00	-1.42%	17,825
Jun 24, 2026	26.93	27.60	26.93	27.41	27.39	1.86%	49,357
Jun 23, 2026	26.77	27.30	26.77	26.91	26.89	0.71%	33,576
Jun 22, 2026	27.29	27.29	26.70	26.72	26.70	-0.45%	12,520
Jun 19, 2026	27.49	27.49	24.61	26.84	26.82	-1.07%	37,217
Jun 18, 2026	26.96	27.63	26.39	27.13	27.11	0.07%	21,650
Jun 17, 2026	27.48	27.64	27.05	27.11	27.09	-1.17%	17,048
Jun 16, 2026	27.00	27.71	27.00	27.43	27.41	0.59%	20,426
Jun 15, 2026	28.34	28.35	27.00	27.27	27.25	-3.30%	26,935
Jun 12, 2026	27.39	28.25	27.38	28.20	28.18	2.88%	79,239
Jun 11, 2026	27.45	27.69	26.95	27.41	27.39	0.11%	30,976
Jun 10, 2026	27.46	27.62	27.13	27.38	27.36	-0.58%	10,634
Jun 9, 2026	27.50	28.00	26.92	27.54	27.52	1.03%	26,732
Jun 8, 2026	28.93	28.93	27.14	27.26	27.24	1.04%	22,565
Jun 5, 2026	26.86	27.31	26.30	26.98	26.96	2.39%	14,169
Jun 4, 2026	27.49	27.60	24.89	26.35	26.33	-4.43%	48,412
Jun 3, 2026	25.80	28.80	25.68	27.57	27.55	9.93%	124,357
Jun 2, 2026	24.77	25.59	24.77	25.08	25.06	1.29%	29,331
Jun 1, 2026	25.48	25.48	24.33	24.76	24.74	-2.06%	26,876
May 29, 2026	25.23	25.28	24.68	25.28	25.26	0.12%	13,887
May 28, 2026	24.78	25.25	24.75	25.25	25.23	1.98%	30,886