VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	17.98	18.30	17.98	18.06	18.06	1.06%	50,090
Apr 21, 2026	17.70	18.43	17.70	17.87	17.87	1.19%	202,472
Apr 20, 2026	16.35	17.68	16.18	17.66	17.66	9.89%	229,989
Apr 17, 2026	16.10	16.41	15.92	16.07	16.07	-0.12%	159,193
Apr 16, 2026	16.18	16.39	16.09	16.09	16.09	-1.29%	45,198
Apr 15, 2026	16.16	16.50	16.14	16.30	16.30	-0.06%	30,067
Apr 14, 2026	17.10	17.20	16.11	16.31	16.31	-4.28%	307,145
Apr 13, 2026	16.86	17.25	16.50	17.04	17.04	1.43%	152,077
Apr 10, 2026	16.76	17.36	16.48	16.80	16.80	0.60%	134,988
Apr 9, 2026	15.19	16.70	15.19	16.70	16.68	9.94%	225,917
Apr 8, 2026	14.97	15.22	14.78	15.19	15.17	4.47%	74,159
Apr 7, 2026	14.38	14.61	14.38	14.54	14.52	-0.48%	18,330
Apr 6, 2026	14.55	14.74	14.38	14.61	14.59	0.34%	26,023
Apr 2, 2026	14.22	14.64	14.22	14.56	14.54	0.76%	53,822
Apr 1, 2026	14.44	14.64	14.35	14.45	14.43	1.98%	23,003
Mar 31, 2026	14.00	14.25	13.83	14.17	14.15	2.16%	20,376
Mar 30, 2026	13.79	13.95	13.74	13.87	13.85	0.58%	26,227
Mar 27, 2026	13.96	14.12	13.79	13.79	13.77	-1.01%	31,001
Mar 26, 2026	14.11	14.17	13.86	13.93	13.91	-0.21%	19,913
Mar 25, 2026	13.97	14.25	13.91	13.96	13.94	0.94%	20,476
Mar 24, 2026	13.45	13.96	13.44	13.83	13.81	1.24%	19,509
Mar 23, 2026	13.60	13.89	13.55	13.66	13.65	2.09%	16,050
Mar 20, 2026	13.42	13.50	13.25	13.38	13.37	-1.11%	48,236
Mar 19, 2026	13.52	13.69	13.39	13.53	13.52	-0.73%	46,119
Mar 18, 2026	13.88	13.88	13.60	13.63	13.62	-1.73%	35,172
Mar 17, 2026	14.16	14.25	13.86	13.87	13.85	-1.07%	17,175
Mar 16, 2026	15.04	15.04	14.02	14.02	14.00	0.65%	23,577
Mar 13, 2026	14.17	14.31	13.89	13.93	13.91	-1.55%	34,305
Mar 12, 2026	14.50	14.50	14.10	14.15	14.13	-3.21%	69,832
Mar 11, 2026	14.82	14.85	14.48	14.62	14.60	0.21%	32,787
Mar 10, 2026	14.43	14.86	14.08	14.59	14.57	1.89%	47,715
Mar 9, 2026	14.10	14.55	13.84	14.32	14.30	-0.42%	83,668
Mar 6, 2026	14.52	14.53	13.94	14.38	14.36	-0.96%	65,665
Mar 5, 2026	15.73	15.73	14.46	14.52	14.50	-7.22%	105,499
Mar 4, 2026	17.20	17.47	15.20	15.65	15.63	-7.64%	126,258
Mar 3, 2026	16.56	17.14	16.42	16.95	16.93	0.09%	43,093
Mar 2, 2026	16.48	16.93	16.32	16.93	16.91	2.61%	29,587
Feb 27, 2026	16.90	16.96	16.50	16.50	16.48	-2.54%	52,259
Feb 26, 2026	16.73	17.15	16.62	16.93	16.91	0.77%	53,824
Feb 25, 2026	16.44	16.84	16.33	16.80	16.78	2.00%	25,980
Feb 24, 2026	16.35	16.60	16.35	16.47	16.45	0.73%	61,585
Feb 23, 2026	16.63	16.77	16.24	16.35	16.33	-2.33%	40,637
Feb 20, 2026	16.64	16.80	16.61	16.74	16.72	0.30%	41,940
Feb 19, 2026	16.65	16.76	16.32	16.69	16.67	0.30%	14,437
Feb 18, 2026	16.69	16.87	16.51	16.64	16.62	0.12%	27,903
Feb 17, 2026	16.33	16.66	16.12	16.62	16.60	2.85%	37,277
Feb 13, 2026	16.00	16.33	15.95	16.16	16.14	0.94%	13,413
Feb 12, 2026	16.34	16.34	15.88	16.01	15.99	-1.84%	20,547
Feb 11, 2026	16.60	16.60	16.25	16.31	16.29	-2.34%	15,296
Feb 10, 2026	16.43	16.78	16.43	16.70	16.68	1.33%	44,297