VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.79	13.95	13.74	13.87	13.87	0.58%	24,627
Mar 27, 2026	13.96	14.12	13.79	13.79	13.79	-1.01%	29,101
Mar 26, 2026	14.11	14.17	13.86	13.93	13.93	-0.21%	18,454
Mar 25, 2026	13.97	14.25	13.91	13.96	13.96	0.94%	18,476
Mar 24, 2026	13.45	13.96	13.44	13.83	13.83	1.24%	18,709
Mar 23, 2026	13.60	13.89	13.55	13.66	13.66	2.09%	14,050
Mar 20, 2026	13.42	13.50	13.25	13.38	13.38	-1.11%	43,301
Mar 19, 2026	13.52	13.69	13.39	13.53	13.53	-0.73%	43,355
Mar 18, 2026	13.88	13.88	13.60	13.63	13.63	-1.73%	34,472
Mar 17, 2026	14.16	14.25	13.86	13.87	13.87	-1.07%	16,375
Mar 16, 2026	15.04	15.04	14.02	14.02	14.02	0.65%	21,309
Mar 13, 2026	14.17	14.31	13.89	13.93	13.93	-1.55%	32,622
Mar 12, 2026	14.50	14.50	14.10	14.15	14.15	-3.21%	66,501
Mar 11, 2026	14.82	14.85	14.48	14.62	14.62	0.21%	30,341
Mar 10, 2026	14.43	14.86	14.08	14.59	14.59	1.89%	44,652
Mar 9, 2026	14.10	14.55	13.84	14.32	14.32	-0.42%	77,556
Mar 6, 2026	14.52	14.53	13.94	14.38	14.38	-0.96%	51,165
Mar 5, 2026	15.73	15.73	14.46	14.52	14.52	-7.22%	105,499
Mar 4, 2026	17.20	17.47	15.20	15.65	15.65	-7.64%	126,258
Mar 3, 2026	16.56	17.14	16.42	16.95	16.95	0.09%	42,793
Mar 2, 2026	16.48	16.93	16.32	16.93	16.93	2.61%	29,364
Feb 27, 2026	16.90	16.96	16.50	16.50	16.50	-2.54%	51,833
Feb 26, 2026	16.73	17.15	16.62	16.93	16.93	0.77%	51,824
Feb 25, 2026	16.44	16.84	16.33	16.80	16.80	2.00%	24,680
Feb 24, 2026	16.35	16.60	16.35	16.47	16.47	0.73%	59,785
Feb 23, 2026	16.63	16.77	16.24	16.35	16.35	-2.33%	40,637
Feb 20, 2026	16.64	16.80	16.61	16.74	16.74	0.30%	40,340
Feb 19, 2026	16.65	16.76	16.32	16.69	16.69	0.30%	14,036
Feb 18, 2026	16.69	16.87	16.51	16.64	16.64	0.12%	26,203
Feb 17, 2026	16.33	16.66	16.12	16.62	16.62	2.85%	37,277
Feb 13, 2026	16.00	16.33	15.95	16.16	16.16	0.94%	13,413
Feb 12, 2026	16.34	16.34	15.88	16.01	16.01	-1.84%	20,547
Feb 11, 2026	16.60	16.60	16.25	16.31	16.31	-2.34%	15,296
Feb 10, 2026	16.43	16.78	16.43	16.70	16.70	1.33%	44,297
Feb 9, 2026	16.56	16.99	16.48	16.48	16.48	0.49%	44,792
Feb 6, 2026	16.00	16.53	16.00	16.40	16.40	2.44%	31,631
Feb 5, 2026	16.38	16.38	15.96	16.01	16.01	-1.11%	34,374
Feb 4, 2026	15.92	16.38	15.76	16.19	16.19	1.82%	65,736
Feb 3, 2026	15.71	16.03	15.57	15.90	15.90	1.27%	50,441
Feb 2, 2026	15.51	15.81	15.45	15.70	15.70	1.23%	42,813
Jan 30, 2026	15.61	15.79	15.41	15.51	15.51	-1.27%	35,274
Jan 29, 2026	15.67	15.84	15.54	15.71	15.71	0.83%	52,838
Jan 28, 2026	15.68	15.71	15.58	15.58	15.58	-0.51%	35,948
Jan 27, 2026	15.82	15.86	15.59	15.66	15.66	-0.06%	47,004
Jan 26, 2026	15.88	15.98	15.62	15.67	15.67	-0.63%	97,100
Jan 23, 2026	16.22	16.22	15.72	15.77	15.77	-2.71%	41,961
Jan 22, 2026	16.05	16.32	16.05	16.21	16.21	1.44%	30,272
Jan 21, 2026	15.60	16.12	15.60	15.98	15.98	2.90%	60,158
Jan 20, 2026	15.48	15.78	15.34	15.53	15.53	-0.58%	61,564
Jan 16, 2026	15.58	15.87	15.58	15.62	15.62	-1.20%	29,316