VersaBank (TSX:VBNK)
Canada · Delayed Price · Currency is CAD 17.55
+0.28 (1.62%)
Sep 23, 2025, 4:00 PM EDT
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 17.62 | 17.88 | 17.42 | 17.48 | 17.48 | 1.22% | 21,523 |
| Sep 22, 2025 | 17.28 | 17.71 | 17.27 | 17.27 | 17.27 | -0.92% | 23,536 |
| Sep 19, 2025 | 17.70 | 17.95 | 17.43 | 17.43 | 17.43 | -0.17% | 31,900 |
| Sep 18, 2025 | 17.13 | 17.61 | 17.13 | 17.46 | 17.46 | 2.11% | 25,533 |
| Sep 17, 2025 | 16.85 | 17.40 | 16.85 | 17.10 | 17.10 | 1.30% | 36,732 |
| Sep 16, 2025 | 16.71 | 16.96 | 16.62 | 16.88 | 16.88 | 0.72% | 14,403 |
| Sep 15, 2025 | 16.44 | 16.89 | 16.44 | 16.76 | 16.76 | 1.95% | 19,500 |
| Sep 12, 2025 | 16.80 | 16.80 | 16.44 | 16.44 | 16.44 | -1.91% | 14,900 |
| Sep 11, 2025 | 16.89 | 17.03 | 16.65 | 16.76 | 16.76 | -0.36% | 12,725 |
| Sep 10, 2025 | 16.92 | 16.97 | 16.69 | 16.82 | 16.82 | 0.72% | 23,536 |
| Sep 9, 2025 | 16.32 | 16.80 | 16.32 | 16.70 | 16.70 | 2.83% | 24,800 |
| Sep 8, 2025 | 16.40 | 17.06 | 16.24 | 16.24 | 16.24 | -2.70% | 45,900 |
| Sep 5, 2025 | 16.46 | 16.84 | 16.03 | 16.69 | 16.69 | 1.40% | 40,600 |
| Sep 4, 2025 | 15.61 | 16.76 | 15.60 | 16.46 | 16.46 | 4.97% | 57,700 |
| Sep 3, 2025 | 15.12 | 15.68 | 15.11 | 15.68 | 15.68 | 5.52% | 72,419 |
| Sep 2, 2025 | 15.10 | 15.21 | 14.86 | 14.86 | 14.86 | -0.80% | 18,102 |
| Aug 29, 2025 | 14.94 | 15.13 | 14.89 | 14.98 | 14.98 | -0.33% | 15,000 |
| Aug 28, 2025 | 15.63 | 15.63 | 15.00 | 15.03 | 15.03 | -2.66% | 22,600 |
| Aug 27, 2025 | 15.39 | 15.57 | 15.02 | 15.44 | 15.44 | 2.80% | 71,200 |
| Aug 26, 2025 | 14.92 | 15.36 | 14.80 | 15.02 | 15.02 | 2.18% | 23,519 |
| Aug 25, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.13% | 13,612 |
| Aug 22, 2025 | 14.94 | 15.28 | 14.84 | 15.02 | 15.02 | 1.01% | 25,100 |
| Aug 21, 2025 | 14.97 | 15.03 | 14.65 | 14.87 | 14.87 | 0.41% | 13,742 |
| Aug 20, 2025 | 14.88 | 14.91 | 14.54 | 14.81 | 14.81 | 0.47% | 19,203 |
| Aug 19, 2025 | 14.62 | 15.01 | 14.62 | 14.74 | 14.74 | 0.96% | 17,800 |
| Aug 18, 2025 | 14.85 | 14.87 | 14.57 | 14.60 | 14.60 | -1.48% | 10,300 |
| Aug 15, 2025 | 14.71 | 15.00 | 14.63 | 14.82 | 14.82 | 1.79% | 43,824 |
| Aug 14, 2025 | 14.54 | 14.71 | 14.50 | 14.56 | 14.56 | 0.07% | 20,342 |
| Aug 13, 2025 | 14.64 | 14.65 | 14.09 | 14.55 | 14.55 | 1.68% | 38,106 |
| Aug 12, 2025 | 13.93 | 14.34 | 13.92 | 14.31 | 14.31 | 2.65% | 71,110 |
| Aug 11, 2025 | 14.21 | 14.26 | 13.94 | 13.94 | 13.94 | -1.06% | 36,200 |
| Aug 8, 2025 | 14.51 | 14.60 | 14.00 | 14.09 | 14.09 | -2.89% | 61,024 |
| Aug 7, 2025 | 15.23 | 15.23 | 14.50 | 14.51 | 14.51 | -4.85% | 34,600 |
| Aug 6, 2025 | 15.18 | 15.35 | 15.18 | 15.25 | 15.25 | -0.26% | 22,404 |
| Aug 5, 2025 | 15.55 | 15.64 | 15.26 | 15.29 | 15.29 | -3.47% | 33,918 |
| Aug 1, 2025 | 15.94 | 16.24 | 15.68 | 15.84 | 15.84 | -3.65% | 33,330 |
| Jul 31, 2025 | 16.30 | 16.46 | 16.24 | 16.44 | 16.44 | 0.49% | 18,938 |
| Jul 30, 2025 | 16.10 | 16.36 | 16.09 | 16.36 | 16.36 | 1.80% | 14,200 |
| Jul 29, 2025 | 15.93 | 16.20 | 15.93 | 16.07 | 16.07 | 0.94% | 15,000 |
| Jul 28, 2025 | 15.84 | 16.05 | 15.84 | 15.92 | 15.92 | 0.70% | 19,700 |
| Jul 25, 2025 | 15.93 | 15.98 | 15.81 | 15.81 | 15.81 | 0.06% | 7,011 |
| Jul 24, 2025 | 15.88 | 16.01 | 15.79 | 15.80 | 15.80 | - | 7,135 |
| Jul 23, 2025 | 15.71 | 16.02 | 15.71 | 15.80 | 15.80 | - | 17,633 |
| Jul 22, 2025 | 15.77 | 15.88 | 15.74 | 15.80 | 15.80 | - | 7,500 |
| Jul 21, 2025 | 15.80 | 15.93 | 15.80 | 15.80 | 15.80 | 0.06% | 11,243 |
| Jul 18, 2025 | 15.85 | 15.93 | 15.77 | 15.79 | 15.79 | -0.38% | 10,607 |
| Jul 17, 2025 | 15.95 | 16.02 | 15.85 | 15.85 | 15.85 | 1.21% | 17,600 |
| Jul 16, 2025 | 15.68 | 15.81 | 15.56 | 15.66 | 15.66 | 0.26% | 8,900 |
| Jul 15, 2025 | 15.88 | 15.88 | 15.43 | 15.62 | 15.62 | 0.45% | 10,623 |
| Jul 14, 2025 | 15.85 | 15.89 | 15.55 | 15.55 | 15.55 | -1.89% | 47,103 |