VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.80	20.03	19.30	19.82	19.82	2.01%	121,908
Aug 20, 2026	19.30	19.58	19.02	19.43	19.43	0.31%	93,215
Aug 19, 2026	19.68	19.68	19.35	19.37	19.37	-2.91%	76,907
Aug 18, 2026	19.62	19.95	19.62	19.95	19.95	-0.20%	117,191
Aug 17, 2026	20.30	20.48	19.95	19.99	19.99	-2.15%	78,290
Aug 14, 2026	19.90	20.56	19.90	20.43	20.43	1.59%	77,105
Aug 13, 2026	19.60	20.55	19.60	20.11	20.11	3.13%	170,647
Aug 12, 2026	19.44	19.51	19.15	19.50	19.50	1.25%	69,916
Aug 11, 2026	19.20	19.36	19.10	19.26	19.26	1.10%	84,960
Aug 10, 2026	19.00	19.26	18.80	19.05	19.05	-0.21%	52,019
Aug 7, 2026	18.80	19.53	18.80	19.09	19.09	-0.10%	99,687
Aug 6, 2026	19.36	19.36	19.02	19.11	19.11	-1.29%	119,527
Aug 5, 2026	19.57	19.70	19.20	19.36	19.36	-1.53%	147,500
Aug 4, 2026	19.58	19.89	19.45	19.66	19.66	0.36%	146,029
Aug 3, 2026	19.56	19.87	19.38	19.59	19.59	1.29%	74,850
Jul 31, 2026	19.53	19.64	19.15	19.34	19.34	-0.41%	88,470
Jul 30, 2026	19.48	19.61	19.23	19.42	19.42	0.41%	51,975
Jul 29, 2026	19.32	19.87	19.21	19.34	19.34	-0.67%	110,643
Jul 28, 2026	19.49	19.96	18.89	19.47	19.47	-0.66%	150,198
Jul 27, 2026	20.26	20.26	19.47	19.60	19.60	-1.26%	90,009
Jul 24, 2026	20.79	20.79	19.69	19.85	19.85	0.10%	90,135
Jul 23, 2026	20.15	20.15	19.69	19.83	19.83	-1.88%	95,828
Jul 22, 2026	20.86	20.86	19.92	20.21	20.21	-2.65%	136,981
Jul 21, 2026	20.87	20.95	20.65	20.76	20.76	-0.48%	50,154
Jul 20, 2026	21.11	21.53	20.72	20.86	20.86	-1.37%	111,247
Jul 17, 2026	21.55	21.60	20.70	21.15	21.15	-1.58%	180,168
Jul 16, 2026	21.18	21.65	20.99	21.49	21.49	1.08%	93,915
Jul 15, 2026	21.53	21.73	21.23	21.26	21.26	-0.14%	76,973
Jul 14, 2026	21.73	22.09	21.24	21.29	21.29	-2.11%	75,643
Jul 13, 2026	21.86	22.57	21.66	21.75	21.75	-0.05%	223,364
Jul 10, 2026	21.83	22.12	21.42	21.76	21.76	-0.97%	87,490
Jul 9, 2026	22.06	22.86	21.50	21.99	21.97	1.34%	214,852
Jul 8, 2026	21.55	21.98	21.20	21.70	21.68	-0.14%	88,293
Jul 7, 2026	22.41	22.63	21.73	21.73	21.71	-3.85%	91,780
Jul 6, 2026	21.83	22.83	21.83	22.60	22.58	3.20%	148,684
Jul 2, 2026	23.85	24.17	21.81	21.90	21.88	-7.67%	229,388
Jul 1, 2026	23.21	24.42	22.99	23.72	23.70	2.20%	264,977
Jun 30, 2026	21.13	23.29	20.92	23.21	23.19	13.44%	687,933
Jun 29, 2026	19.30	20.58	19.26	20.46	20.44	6.12%	190,845
Jun 26, 2026	19.04	19.50	19.04	19.28	19.26	1.26%	68,128
Jun 25, 2026	19.54	19.54	19.04	19.04	19.02	-1.09%	42,988
Jun 24, 2026	18.98	19.45	18.92	19.25	19.23	1.42%	96,816
Jun 23, 2026	19.00	19.31	18.86	18.98	18.96	0.11%	103,426
Jun 22, 2026	19.33	19.59	18.82	18.96	18.94	-1.91%	52,283
Jun 18, 2026	19.58	19.62	19.18	19.33	19.31	0.73%	80,465
Jun 17, 2026	19.90	19.90	19.17	19.19	19.17	-2.34%	47,759
Jun 16, 2026	19.54	19.84	19.37	19.65	19.63	1.08%	38,853
Jun 15, 2026	20.36	20.36	18.82	19.44	19.42	-3.76%	117,168
Jun 12, 2026	19.67	25.05	19.44	20.20	20.18	2.69%	93,623
Jun 11, 2026	19.77	19.81	19.25	19.67	19.65	0.87%	99,792