VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	22.25	22.26	22.16	22.28	22.28	-0.49%	60,195
Oct 15, 2026	21.97	22.74	21.93	22.39	22.39	2.33%	98,785
Oct 14, 2026	22.35	22.44	21.69	21.88	21.88	-3.40%	146,148
Oct 13, 2026	22.82	22.96	22.44	22.65	22.65	-0.40%	66,467
Oct 12, 2026	22.18	23.24	22.10	22.74	22.74	3.18%	127,627
Oct 9, 2026	21.95	22.16	21.51	22.04	22.04	0.81%	87,346
Oct 8, 2026	21.91	22.02	21.54	21.88	21.86	-0.09%	98,720
Oct 7, 2026	22.18	22.18	21.74	21.90	21.88	-1.71%	105,884
Oct 6, 2026	22.44	22.44	22.09	22.28	22.26	-0.36%	76,788
Oct 5, 2026	22.50	22.71	22.16	22.36	22.34	-0.18%	131,802
Oct 2, 2026	22.56	22.88	22.28	22.40	22.38	1.31%	279,192
Oct 1, 2026	22.26	22.31	21.80	22.11	22.09	-0.50%	120,132
Sep 30, 2026	22.35	22.59	22.10	22.22	22.20	0.23%	95,114
Sep 29, 2026	22.70	22.79	21.91	22.17	22.15	-1.69%	125,827
Sep 28, 2026	23.40	23.60	22.39	22.55	22.53	-3.67%	176,355
Sep 25, 2026	23.44	24.04	23.13	23.41	23.39	0.43%	298,695
Sep 24, 2026	22.98	23.68	22.86	23.31	23.29	1.08%	208,611
Sep 23, 2026	23.20	23.47	22.85	23.06	23.04	-0.52%	184,731
Sep 22, 2026	23.03	23.43	22.98	23.18	23.16	1.71%	116,273
Sep 21, 2026	22.84	22.99	22.65	22.79	22.77	-	70,359
Sep 18, 2026	23.50	23.74	22.64	22.79	22.77	-2.90%	143,020
Sep 17, 2026	22.79	23.54	22.60	23.47	23.45	3.76%	223,702
Sep 16, 2026	22.39	22.68	21.98	22.62	22.60	1.48%	111,127
Sep 15, 2026	22.87	22.96	22.01	22.29	22.27	-2.83%	88,610
Sep 14, 2026	22.58	23.09	22.57	22.94	22.92	1.41%	102,843
Sep 11, 2026	22.51	22.70	22.20	22.62	22.60	1.43%	65,466
Sep 10, 2026	21.61	22.40	21.61	22.30	22.28	2.76%	75,624
Sep 9, 2026	21.81	22.00	21.53	21.70	21.68	-1.63%	127,060
Sep 8, 2026	22.40	22.91	22.00	22.06	22.04	-1.56%	190,017
Sep 4, 2026	20.92	22.79	20.73	22.41	22.39	8.84%	347,399
Sep 3, 2026	18.91	20.64	18.31	20.59	20.57	6.79%	424,299
Sep 2, 2026	19.12	19.65	18.98	19.28	19.26	1.66%	121,708
Sep 1, 2026	19.03	19.25	18.82	18.97	18.95	-1.20%	126,727
Aug 31, 2026	19.72	19.80	19.06	19.20	19.18	-3.25%	88,863
Aug 28, 2026	20.36	20.36	19.58	19.84	19.82	-3.17%	108,808
Aug 27, 2026	19.67	20.52	19.67	20.49	20.47	3.43%	80,826
Aug 26, 2026	19.48	19.84	19.39	19.81	19.79	1.02%	50,221
Aug 25, 2026	19.52	19.61	19.42	19.61	19.59	0.82%	37,394
Aug 24, 2026	19.68	19.68	19.44	19.45	19.43	-1.87%	48,987
Aug 21, 2026	19.80	20.03	19.30	19.82	19.80	2.01%	126,795
Aug 20, 2026	19.30	19.58	19.02	19.43	19.41	0.31%	101,297
Aug 19, 2026	19.68	19.68	19.35	19.37	19.35	-2.91%	76,907
Aug 18, 2026	19.62	19.95	19.62	19.95	19.93	-0.20%	123,757
Aug 17, 2026	20.30	20.48	19.95	19.99	19.97	-2.15%	84,230
Aug 14, 2026	19.90	20.56	19.90	20.43	20.41	1.59%	81,073
Aug 13, 2026	19.60	20.55	19.60	20.11	20.09	3.13%	178,069
Aug 12, 2026	19.44	19.51	19.15	19.50	19.48	1.25%	72,657
Aug 11, 2026	19.20	19.36	19.10	19.26	19.24	1.10%	89,667
Aug 10, 2026	19.00	19.26	18.80	19.05	19.03	-0.21%	59,573
Aug 7, 2026	18.80	19.53	18.80	19.09	19.07	-0.10%	99,688