VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.57	17.57	17.02	17.11	17.11	-2.89%	56,453
May 14, 2026	17.54	17.65	17.32	17.62	17.62	1.79%	36,594
May 13, 2026	17.73	17.73	17.04	17.31	17.31	-2.70%	61,628
May 12, 2026	18.04	18.11	17.71	17.79	17.79	-1.98%	34,754
May 11, 2026	18.90	18.94	18.04	18.15	18.15	-3.66%	70,913
May 8, 2026	18.68	18.88	18.45	18.84	18.84	0.96%	44,091
May 7, 2026	18.76	19.02	18.46	18.66	18.66	1.19%	75,708
May 6, 2026	18.38	18.60	18.25	18.44	18.44	1.32%	78,582
May 5, 2026	17.99	18.89	17.95	18.20	18.20	1.85%	125,761
May 4, 2026	18.08	18.20	17.86	17.87	17.87	-1.22%	32,393
May 1, 2026	18.00	18.12	17.67	18.09	18.09	1.01%	40,724
Apr 30, 2026	17.91	18.05	17.74	17.91	17.91	0.96%	45,520
Apr 29, 2026	18.40	18.40	17.68	17.74	17.74	-3.17%	58,654
Apr 28, 2026	18.28	18.40	18.20	18.32	18.32	-0.11%	26,783
Apr 27, 2026	18.30	18.64	18.05	18.34	18.34	0.99%	54,540
Apr 24, 2026	17.95	18.53	17.95	18.16	18.16	1.48%	82,862
Apr 23, 2026	18.13	18.21	17.67	17.90	17.90	-0.91%	67,921
Apr 22, 2026	17.98	18.30	17.98	18.06	18.06	1.06%	55,086
Apr 21, 2026	17.70	18.43	17.70	17.87	17.87	1.19%	207,887
Apr 20, 2026	16.35	17.68	16.18	17.66	17.66	9.89%	233,396
Apr 17, 2026	16.10	16.41	15.92	16.07	16.07	-0.12%	159,470
Apr 16, 2026	16.18	16.39	16.09	16.09	16.09	-1.29%	45,498
Apr 15, 2026	16.16	16.50	16.14	16.30	16.30	-0.06%	31,167
Apr 14, 2026	17.10	17.20	16.11	16.31	16.31	-4.28%	309,245
Apr 13, 2026	16.86	17.25	16.50	17.04	17.04	1.43%	156,996
Apr 10, 2026	16.76	17.36	16.48	16.80	16.80	0.60%	154,272
Apr 9, 2026	15.19	16.70	15.19	16.70	16.68	9.94%	229,057
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	14.44	1.98%	23,003
Mar 31, 2026	14.00	14.25	13.83	14.17	14.16	2.16%	20,376
Mar 30, 2026	13.79	13.95	13.74	13.87	13.86	0.58%	26,227
Mar 27, 2026	13.96	14.12	13.79	13.79	13.78	-1.01%	31,001
Mar 26, 2026	14.11	14.17	13.86	13.93	13.92	-0.21%	19,913
Mar 25, 2026	13.97	14.25	13.91	13.96	13.95	0.94%	20,476
Mar 24, 2026	13.45	13.96	13.44	13.83	13.82	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	13.86	-1.07%	17,175
Mar 16, 2026	15.04	15.04	14.02	14.02	14.01	0.65%	23,577
Mar 13, 2026	14.17	14.31	13.89	13.93	13.92	-1.55%	34,305
Mar 12, 2026	14.50	14.50	14.10	14.15	14.14	-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	14.31	-0.42%	83,668
Mar 6, 2026	14.52	14.53	13.94	14.38	14.37	-0.96%	65,665