VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	33.00	33.50	32.65	32.68	32.68	-0.03%	43,786
Oct 23, 2026	31.96	32.72	31.75	32.69	32.69	2.03%	24,828
Oct 22, 2026	32.23	32.33	31.65	32.04	32.04	-1.23%	27,813
Oct 21, 2026	32.00	32.44	31.94	32.44	32.44	1.69%	77,340
Oct 20, 2026	31.75	32.21	31.68	31.90	31.90	0.69%	59,019
Oct 19, 2026	31.77	32.05	31.32	31.68	31.68	0.57%	31,161
Oct 16, 2026	31.74	31.96	31.25	31.50	31.50	-0.85%	27,368
Oct 15, 2026	31.22	32.14	31.18	31.77	31.77	1.76%	35,747
Oct 14, 2026	31.91	31.91	30.89	31.22	31.22	-2.86%	34,280
Oct 13, 2026	32.85	32.85	31.87	32.14	32.14	2.42%	38,694
Oct 9, 2026	31.34	31.60	30.63	31.38	31.38	0.85%	31,270
Oct 8, 2026	31.02	31.24	30.65	31.14	31.12	-0.32%	27,189
Oct 7, 2026	31.08	31.45	30.90	31.24	31.21	-1.54%	19,192
Oct 6, 2026	32.00	32.00	31.43	31.73	31.70	-0.53%	13,857
Oct 5, 2026	31.75	32.37	31.75	31.90	31.87	0.38%	66,154
Oct 2, 2026	31.45	32.44	31.45	31.78	31.75	1.15%	38,028
Oct 1, 2026	31.63	31.84	31.04	31.42	31.39	-0.57%	43,772
Sep 30, 2026	31.58	32.05	31.45	31.60	31.57	0.96%	34,882
Sep 29, 2026	32.30	32.30	31.02	31.30	31.27	-1.70%	33,616
Sep 28, 2026	33.28	33.28	31.72	31.84	31.81	-4.24%	27,134
Sep 25, 2026	32.94	33.92	32.82	33.25	33.22	0.94%	53,789
Sep 24, 2026	32.38	33.29	32.09	32.94	32.91	1.92%	114,936
Sep 23, 2026	32.65	33.00	32.24	32.32	32.29	-0.28%	21,054
Sep 22, 2026	32.14	33.00	32.14	32.41	32.38	1.57%	22,482
Sep 21, 2026	32.00	32.28	31.78	31.91	31.88	0.31%	28,502
Sep 18, 2026	32.60	33.05	31.70	31.81	31.78	-2.42%	39,279
Sep 17, 2026	31.57	32.88	31.55	32.60	32.57	2.71%	39,657
Sep 16, 2026	30.76	31.74	30.62	31.74	31.71	2.88%	27,263
Sep 15, 2026	31.82	31.92	30.60	30.85	30.83	-3.05%	16,984
Sep 14, 2026	31.45	32.14	31.24	31.82	31.79	1.21%	47,906
Sep 11, 2026	30.71	31.49	30.71	31.44	31.41	1.55%	27,105
Sep 10, 2026	29.97	30.96	29.96	30.96	30.94	3.13%	18,564
Sep 9, 2026	30.14	30.88	29.79	30.02	30.00	-1.44%	61,587
Sep 8, 2026	30.81	31.50	30.21	30.46	30.44	-1.23%	51,128
Sep 4, 2026	28.66	31.39	28.66	30.84	30.82	8.98%	110,798
Sep 3, 2026	26.21	28.45	25.25	28.30	28.28	7.03%	120,913
Sep 2, 2026	26.07	26.97	26.07	26.44	26.42	0.08%	33,540
Sep 1, 2026	26.32	26.74	26.13	26.42	26.40	-1.49%	33,130
Aug 31, 2026	27.49	27.49	26.41	26.82	26.80	-2.19%	33,118
Aug 28, 2026	28.18	28.20	27.28	27.42	27.40	-2.56%	18,813
Aug 27, 2026	27.33	28.43	27.33	28.14	28.12	3.04%	17,940
Aug 26, 2026	27.03	27.56	27.03	27.31	27.29	2.75%	13,866
Aug 25, 2026	27.04	27.14	26.58	26.58	26.56	-1.70%	6,728
Aug 24, 2026	27.25	27.26	26.91	27.04	27.02	-0.81%	10,722
Aug 21, 2026	27.09	27.56	26.68	27.26	27.24	1.26%	29,724
Aug 20, 2026	26.76	26.92	26.21	26.92	26.90	0.82%	54,865
Aug 19, 2026	27.90	27.90	26.70	26.70	26.68	-3.71%	13,882
Aug 18, 2026	27.88	27.88	27.28	27.73	27.71	-0.32%	15,336
Aug 17, 2026	28.55	28.55	27.67	27.82	27.80	-1.59%	16,749
Aug 14, 2026	28.21	28.46	27.88	28.27	28.25	0.93%	24,512