VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	24.01	24.06	23.30	23.30	23.30	-2.84%	9,531
May 14, 2026	23.95	24.27	23.95	23.98	23.98	1.44%	7,553
May 13, 2026	24.26	24.40	23.42	23.64	23.64	-3.71%	13,756
May 12, 2026	24.81	24.81	24.27	24.55	24.55	-0.57%	19,084
May 11, 2026	25.86	26.00	24.69	24.69	24.69	-4.30%	33,590
May 8, 2026	25.50	25.83	25.48	25.80	25.80	1.18%	35,166
May 7, 2026	25.50	25.75	25.08	25.50	25.50	0.55%	27,170
May 6, 2026	25.00	25.37	24.97	25.36	25.36	2.09%	19,829
May 5, 2026	24.57	25.53	24.57	24.84	24.84	1.64%	22,967
May 4, 2026	24.55	24.71	24.29	24.44	24.44	-0.45%	14,667
May 1, 2026	24.62	24.62	24.04	24.55	24.55	1.15%	15,238
Apr 30, 2026	24.77	24.77	24.14	24.27	24.27	-0.57%	19,457
Apr 29, 2026	25.15	25.20	24.21	24.41	24.41	-2.94%	35,006
Apr 28, 2026	25.14	25.25	24.92	25.15	25.15	-	23,776
Apr 27, 2026	25.00	25.19	24.74	25.15	25.15	0.60%	20,425
Apr 24, 2026	24.80	25.42	24.55	25.00	25.00	2.29%	39,070
Apr 23, 2026	24.84	24.90	24.24	24.44	24.44	-1.57%	18,616
Apr 22, 2026	24.61	24.88	24.60	24.83	24.83	1.06%	23,982
Apr 21, 2026	24.40	25.06	24.10	24.57	24.57	2.16%	77,784
Apr 20, 2026	22.30	24.10	22.30	24.05	24.05	10.07%	85,586
Apr 17, 2026	22.27	22.40	21.85	21.85	21.85	-0.82%	18,056
Apr 16, 2026	22.41	22.41	22.03	22.03	22.03	-2.00%	17,362
Apr 15, 2026	22.25	22.72	22.25	22.48	22.48	-0.31%	22,342
Apr 14, 2026	23.73	23.73	22.15	22.55	22.55	-4.16%	34,212
Apr 13, 2026	23.40	24.00	22.94	23.53	23.53	0.56%	45,404
Apr 10, 2026	23.05	23.87	22.80	23.40	23.40	1.78%	41,710
Apr 9, 2026	21.03	23.00	21.03	22.99	22.97	9.32%	65,611
Apr 8, 2026	20.50	21.21	20.46	21.03	21.01	3.65%	29,103
Apr 7, 2026	20.25	20.33	20.06	20.29	20.27	0.15%	13,548
Apr 6, 2026	20.00	20.50	19.98	20.26	20.24	0.10%	14,793
Apr 2, 2026	19.99	20.35	19.82	20.24	20.22	0.10%	8,221
Apr 1, 2026	19.89	20.29	19.89	20.22	20.20	2.02%	12,939
Mar 31, 2026	19.40	19.85	19.40	19.82	19.80	2.38%	12,996
Mar 30, 2026	19.22	19.43	19.10	19.36	19.34	0.10%	23,964
Mar 27, 2026	19.13	19.53	19.13	19.34	19.32	1.15%	18,313
Mar 26, 2026	19.20	19.72	19.12	19.12	19.10	-0.42%	10,306
Mar 25, 2026	19.10	19.70	19.10	19.20	19.18	0.58%	19,125
Mar 24, 2026	18.49	19.40	18.49	19.09	19.07	1.11%	13,954
Mar 23, 2026	18.67	19.15	18.64	18.88	18.86	2.39%	13,270
Mar 20, 2026	18.50	18.52	18.22	18.44	18.42	-0.59%	34,067
Mar 19, 2026	18.58	18.69	18.31	18.55	18.53	-1.28%	32,856
Mar 18, 2026	19.03	19.03	18.67	18.79	18.77	-1.21%	32,066
Mar 17, 2026	19.11	19.43	19.02	19.02	19.00	-0.78%	8,268
Mar 16, 2026	19.08	19.50	19.08	19.17	19.15	0.84%	9,074
Mar 13, 2026	19.39	19.53	19.01	19.01	18.99	0.05%	20,684
Mar 12, 2026	19.65	19.78	19.00	19.00	18.98	-4.81%	26,379
Mar 11, 2026	19.70	20.07	19.65	19.96	19.94	1.32%	30,179
Mar 10, 2026	19.50	20.19	19.31	19.70	19.68	1.18%	21,894
Mar 9, 2026	19.26	19.68	18.65	19.47	19.45	-0.21%	44,931
Mar 6, 2026	19.71	19.80	19.06	19.51	19.49	-1.41%	69,084