VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	22.39	22.68	21.98	22.62	22.62	1.48%	102,760
Sep 15, 2026	22.87	22.96	22.01	22.29	22.29	-2.83%	81,536
Sep 14, 2026	22.58	23.09	22.57	22.94	22.94	1.41%	94,838
Sep 11, 2026	22.51	22.70	22.20	22.62	22.62	1.43%	48,167
Sep 10, 2026	21.61	22.40	21.61	22.30	22.30	2.76%	62,662
Sep 9, 2026	21.81	22.00	21.53	21.70	21.70	-1.63%	110,566
Sep 8, 2026	22.40	22.91	22.00	22.06	22.06	-1.56%	168,858
Sep 4, 2026	20.92	22.79	20.73	22.41	22.41	8.84%	327,531
Sep 3, 2026	18.91	20.64	18.31	20.59	20.59	6.79%	409,354
Sep 2, 2026	19.12	19.65	18.98	19.28	19.28	1.66%	98,206
Sep 1, 2026	19.03	19.25	18.82	18.97	18.97	-1.20%	93,457
Aug 31, 2026	19.72	19.80	19.06	19.20	19.20	-3.25%	82,199
Aug 28, 2026	20.36	20.36	19.58	19.84	19.84	-3.17%	100,326
Aug 27, 2026	19.67	20.52	19.67	20.49	20.49	3.43%	73,575
Aug 26, 2026	19.48	19.84	19.39	19.81	19.81	1.02%	35,769
Aug 25, 2026	19.52	19.61	19.42	19.61	19.61	0.82%	30,890
Aug 24, 2026	19.68	19.68	19.44	19.45	19.45	-1.87%	43,614
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