VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	14.65	15.12	14.65	14.87	14.85	0.81%	38,647
Jan 7, 2026	15.00	15.00	14.73	14.75	14.73	-1.67%	23,331
Jan 6, 2026	14.92	15.04	14.65	15.00	14.98	0.33%	82,132
Jan 5, 2026	14.98	15.15	14.70	14.95	14.93	-0.27%	53,309
Jan 2, 2026	15.00	15.07	14.93	14.99	14.97	0.07%	30,114
Dec 31, 2025	14.94	15.03	14.94	14.98	14.96	-0.07%	18,590
Dec 30, 2025	15.13	15.13	14.86	14.99	14.97	-0.27%	31,036
Dec 29, 2025	15.27	15.44	15.00	15.03	15.01	0.20%	31,057
Dec 26, 2025	15.07	15.15	14.95	15.00	14.98	-0.07%	16,048
Dec 24, 2025	14.98	15.03	14.87	15.01	14.99	0.13%	15,027
Dec 23, 2025	14.91	15.31	14.88	14.99	14.97	-0.27%	30,454
Dec 22, 2025	15.18	15.57	14.98	15.03	15.01	-0.27%	27,941
Dec 19, 2025	14.84	15.24	14.84	15.07	15.05	1.55%	49,555
Dec 18, 2025	14.45	15.24	14.45	14.84	14.82	2.77%	84,843
Dec 17, 2025	14.30	14.58	14.28	14.44	14.42	-0.07%	71,586
Dec 16, 2025	14.38	14.52	14.20	14.45	14.43	0.42%	39,031
Dec 15, 2025	14.60	14.65	14.28	14.39	14.37	-0.48%	20,529
Dec 12, 2025	14.44	14.50	14.09	14.46	14.44	1.12%	87,736
Dec 11, 2025	13.04	14.69	13.04	14.30	14.28	10.68%	225,708
Dec 10, 2025	13.08	13.46	12.76	12.92	12.90	2.38%	143,476
Dec 9, 2025	12.45	12.63	12.43	12.62	12.60	1.86%	52,447
Dec 8, 2025	12.47	12.58	12.33	12.39	12.37	0.32%	14,252
Dec 5, 2025	12.44	12.54	12.32	12.35	12.33	-1.52%	26,794
Dec 4, 2025	12.45	12.60	12.24	12.54	12.52	0.80%	20,848
Dec 3, 2025	12.09	12.46	11.88	12.44	12.42	2.89%	26,053
Dec 2, 2025	12.07	12.25	11.96	12.09	12.08	-0.17%	27,691
Dec 1, 2025	11.96	12.17	11.96	12.11	12.10	0.08%	21,900
Nov 28, 2025	12.06	12.16	12.06	12.10	12.09	0.75%	8,135
Nov 26, 2025	11.93	12.11	11.81	12.01	12.00	-	39,269
Nov 25, 2025	11.78	12.05	11.77	12.01	12.00	3.36%	21,716
Nov 24, 2025	11.53	11.74	11.31	11.62	11.61	0.17%	20,465
Nov 21, 2025	11.40	11.72	11.40	11.60	11.59	1.22%	33,816
Nov 20, 2025	11.40	11.70	11.34	11.46	11.45	1.78%	36,905
Nov 19, 2025	11.61	11.61	11.25	11.26	11.25	-1.92%	30,080
Nov 18, 2025	11.55	11.62	11.44	11.48	11.47	-0.61%	33,198
Nov 17, 2025	11.71	11.76	11.30	11.55	11.54	-1.62%	97,134
Nov 14, 2025	11.53	12.03	11.53	11.74	11.73	0.69%	35,287
Nov 13, 2025	11.66	11.73	11.54	11.66	11.65	-	33,878
Nov 12, 2025	11.63	11.74	11.60	11.66	11.65	-	22,187
Nov 11, 2025	11.61	11.67	11.58	11.66	11.65	0.17%	12,848
Nov 10, 2025	11.80	11.86	11.63	11.64	11.63	-0.09%	12,554
Nov 7, 2025	11.78	11.80	11.39	11.65	11.64	-0.77%	36,196
Nov 6, 2025	11.99	11.99	11.62	11.74	11.73	-1.10%	37,033
Nov 5, 2025	11.78	11.96	11.75	11.87	11.86	1.98%	36,963
Nov 4, 2025	12.07	12.07	11.62	11.64	11.63	-4.51%	33,898
Nov 3, 2025	11.92	12.67	11.92	12.19	12.18	2.70%	126,661
Oct 31, 2025	11.88	11.98	11.76	11.87	11.86	0.17%	105,796
Oct 30, 2025	11.82	11.98	11.82	11.85	11.84	-0.08%	14,852
Oct 29, 2025	11.95	12.02	11.82	11.86	11.85	-1.00%	48,892
Oct 28, 2025	12.03	12.17	11.81	11.98	11.97	-0.08%	25,327