VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	27.33	28.43	27.33	28.14	28.14	3.04%	17,940
Aug 26, 2026	27.03	27.56	27.03	27.31	27.31	2.75%	13,866
Aug 25, 2026	27.04	27.14	26.58	26.58	26.58	-1.70%	6,728
Aug 24, 2026	27.25	27.26	26.91	27.04	27.04	-0.81%	10,722
Aug 21, 2026	27.09	27.56	26.68	27.26	27.26	1.26%	29,724
Aug 20, 2026	26.76	26.92	26.21	26.92	26.92	0.82%	54,865
Aug 19, 2026	27.90	27.90	26.70	26.70	26.70	-3.71%	13,882
Aug 18, 2026	27.88	27.88	27.28	27.73	27.73	-0.32%	15,336
Aug 17, 2026	28.55	28.55	27.67	27.82	27.82	-1.59%	16,749
Aug 14, 2026	28.21	28.46	27.88	28.27	28.27	0.93%	24,512
Aug 13, 2026	27.55	28.60	27.46	28.01	28.01	3.78%	40,542
Aug 12, 2026	26.91	27.19	26.64	26.99	26.99	0.37%	19,052
Aug 11, 2026	26.72	26.91	26.72	26.89	26.89	1.47%	11,795
Aug 10, 2026	26.40	26.82	26.29	26.50	26.50	-0.04%	15,431
Aug 7, 2026	26.85	27.19	26.50	26.51	26.51	-0.82%	21,463
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