VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	21.53	21.73	21.23	21.26	21.26	-0.14%	73,922
Jul 14, 2026	21.73	22.09	21.24	21.29	21.29	-2.11%	70,789
Jul 13, 2026	21.86	22.57	21.66	21.75	21.75	-0.05%	211,878
Jul 10, 2026	21.83	22.12	21.42	21.76	21.76	-0.96%	70,959
Jul 9, 2026	22.06	22.86	21.50	21.99	21.97	1.34%	214,851
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
Jun 10, 2026	19.75	20.00	19.34	19.50	19.48	-0.89%	55,166
Jun 9, 2026	19.82	20.00	19.15	19.68	19.66	0.13%	99,931
Jun 8, 2026	19.25	20.00	19.25	19.65	19.63	2.18%	49,161
Jun 5, 2026	18.80	19.55	18.69	19.23	19.21	1.26%	63,256
Jun 4, 2026	20.10	20.40	18.28	18.99	18.97	-5.38%	161,353
Jun 3, 2026	18.83	20.77	18.18	20.07	20.05	10.70%	416,163
Jun 2, 2026	17.96	18.49	17.96	18.13	18.12	1.34%	60,620
Jun 1, 2026	18.04	18.33	17.61	17.89	17.88	-0.83%	60,847
May 29, 2026	18.24	18.24	17.91	18.04	18.03	-1.10%	25,166
May 28, 2026	17.98	18.33	17.98	18.24	18.23	1.90%	20,466
May 27, 2026	18.00	18.00	17.81	17.90	17.89	-0.44%	12,357
May 26, 2026	17.76	18.06	17.76	17.98	17.97	1.58%	55,546
May 22, 2026	17.92	17.92	17.68	17.70	17.69	-0.62%	12,272
May 21, 2026	17.56	17.93	17.52	17.81	17.80	0.96%	33,464
May 20, 2026	17.52	17.90	17.50	17.64	17.63	0.63%	40,347
May 19, 2026	17.42	17.71	17.27	17.53	17.52	0.75%	60,247
May 18, 2026	17.30	17.81	17.30	17.40	17.39	1.69%	43,678
May 15, 2026	17.57	17.57	17.02	17.11	17.10	-2.89%	56,453
May 14, 2026	17.54	17.65	17.32	17.62	17.61	1.79%	36,594
May 13, 2026	17.73	17.73	17.04	17.31	17.30	-2.70%	61,628
May 12, 2026	18.04	18.11	17.71	17.79	17.78	-1.98%	34,754
May 11, 2026	18.90	18.94	18.04	18.15	18.14	-3.66%	70,913
May 8, 2026	18.68	18.88	18.45	18.84	18.82	0.96%	44,091
May 7, 2026	18.76	19.02	18.46	18.66	18.64	1.19%	75,708
May 6, 2026	18.38	18.60	18.25	18.44	18.42	1.32%	78,582
May 5, 2026	17.99	18.89	17.95	18.20	18.19	1.85%	125,761
May 4, 2026	18.08	18.20	17.86	17.87	17.86	-1.22%	32,393