Skip to main content
VersaBank (TSX:VBNK)
Canada flag Canada · Delayed Price · Currency is CAD
18.10
-0.52 (-2.79%)
Feb 21, 2025, 4:00 PM EST

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.5718.6918.0118.1018.10-2.79%25,116
Feb 20, 202519.1019.1018.5318.6218.62-2.31%15,200
Feb 19, 202519.5619.5618.6319.0619.06-1.04%55,400
Feb 18, 202519.5019.5019.1519.2619.26-0.93%12,500
Feb 14, 202519.5619.5619.2319.4419.44-12,212
Feb 13, 202520.0520.0519.0519.4419.44-0.41%49,900
Feb 12, 202519.6919.7519.2019.5219.52-0.61%49,200
Feb 11, 202520.1420.1419.5019.6419.64-1.70%8,226
Feb 10, 202520.7020.7019.7719.9819.98-0.10%12,800
Feb 7, 202520.3220.3519.7420.0020.00-1.19%9,408
Feb 6, 202520.1820.3919.9920.2420.240.85%13,800
Feb 5, 202520.5220.6420.0220.0720.07-2.29%36,137
Feb 4, 202519.8920.7219.7820.5420.543.48%26,700
Feb 3, 202519.1020.3919.1019.8519.85-0.20%34,100
Jan 31, 202519.5820.2019.3319.8919.891.74%40,200
Jan 30, 202519.1119.6419.1119.5519.552.30%14,408
Jan 29, 202519.4119.4819.0619.1119.11-1.29%13,137
Jan 28, 202519.4419.6619.3619.3619.360.73%14,700
Jan 27, 202519.0619.3418.9019.2219.221.42%70,200
Jan 24, 202519.0019.1418.8618.9518.95-0.47%45,200
Jan 23, 202519.4119.4519.0119.0419.04-1.81%38,000
Jan 22, 202519.6719.6719.2119.3919.39-1.42%36,900
Jan 21, 202519.6819.7019.5019.6719.670.46%18,746
Jan 20, 202519.1619.6819.1619.5819.581.87%10,211
Jan 17, 202519.2519.3719.1519.2219.220.31%16,432
Jan 16, 202519.5319.6319.1319.1619.16-1.89%25,725
Jan 15, 202519.1719.7519.1719.5319.530.41%20,100
Jan 14, 202519.2119.6519.2019.4519.450.88%14,900
Jan 13, 202519.4619.4619.0019.2819.28-0.10%32,900
Jan 10, 202519.4419.6019.0119.3019.30-2.23%34,100
Jan 9, 202519.5019.7519.5019.7419.721.60%3,740
Jan 8, 202519.7119.7119.1619.4319.41-1.52%27,700
Jan 7, 202520.4120.5219.6119.7319.71-3.00%38,905
Jan 6, 202519.7620.5319.6720.3420.312.73%79,100
Jan 3, 202519.9319.9419.5319.8019.770.15%32,826
Jan 2, 202520.0120.2419.4719.7719.740.15%29,336
Dec 31, 202419.5020.0019.3419.7419.721.49%27,242
Dec 30, 202419.4819.6219.2919.4519.43-0.21%23,600
Dec 27, 202419.4419.7419.1319.4919.472.15%23,212
Dec 24, 202419.2119.6019.0419.0819.06-1.34%20,400
Dec 23, 202419.3419.7419.1519.3419.32-26,900
Dec 20, 202418.7819.7318.7819.3419.321.52%40,607
Dec 19, 202419.1519.2918.6319.0519.03-0.47%98,700
Dec 18, 202419.7020.1819.1119.1419.12-1.69%143,800
Dec 17, 202419.6719.8419.0019.4719.45-8.76%373,434
Dec 16, 202421.0721.8820.9321.3421.31-2.47%68,016
Dec 13, 202422.3022.4921.8821.8821.85-1.80%20,300
Dec 12, 202423.1523.2022.2822.2822.25-3.80%24,000
Dec 11, 202421.8223.2421.8223.1623.135.37%35,713
Dec 10, 202422.8823.3521.8021.9821.95-2.44%97,813
Dec 9, 202425.2925.2919.7822.5322.50-11.37%283,806
Dec 6, 202425.2625.5625.1525.4225.390.51%24,300
Dec 5, 202425.0425.5625.0425.2925.261.32%25,104
Dec 4, 202424.8825.2224.5424.9624.932.21%29,920
Dec 3, 202424.8324.9124.4024.4224.39-2.32%15,700
Dec 2, 202425.1925.1924.2925.0024.970.08%42,600
Nov 29, 202425.4025.7524.7624.9824.95-1.30%24,400
Nov 28, 202425.1425.7025.0025.3125.281.36%36,418
Nov 27, 202424.6325.5024.6124.9724.942.46%44,736
Nov 26, 202424.4824.7623.7424.3724.34-0.12%28,104
Nov 25, 202423.7825.2023.7824.4024.372.95%85,724
Nov 22, 202423.6423.8123.5023.7023.67-0.67%19,200
Nov 21, 202423.8524.1623.7623.8623.83-0.17%37,100
Nov 20, 202424.3224.3223.2823.9023.87-0.46%48,100
Nov 19, 202423.6024.2523.3324.0123.981.57%70,100
Nov 18, 202423.5124.0023.3223.6423.612.12%28,100
Nov 15, 202422.7323.3022.7323.1523.120.65%95,800
Nov 14, 202423.0723.0822.7223.0022.97-0.69%9,028
Nov 13, 202423.1723.5122.9623.1623.131.09%27,100
Nov 12, 202423.0723.3922.6322.9122.88-2.14%34,700
Nov 11, 202422.5123.7322.5123.4123.384.28%52,616
Nov 8, 202422.0122.4521.9922.4522.422.00%9,200
Nov 7, 202422.4622.4721.0522.0121.98-0.63%18,222
Nov 6, 202421.6322.5921.6322.1522.123.41%42,604
Nov 5, 202421.4321.4420.8721.4221.392.19%7,127
Nov 4, 202421.7821.7820.9020.9620.93-1.36%14,200
Nov 1, 202420.9321.5620.8521.2521.221.53%25,615
Oct 31, 202421.2521.2520.7020.9320.90-0.85%12,507
Oct 30, 202420.6521.4620.6521.1121.082.23%39,141
Oct 29, 202420.6020.8720.6020.6520.620.24%12,515
Oct 28, 202421.2121.2120.4320.6020.571.03%11,700
Oct 25, 202420.7520.7820.3720.3920.36-1.40%11,136
Oct 24, 202419.9820.8719.8520.6820.654.39%27,000
Oct 23, 202420.0920.1019.6219.8119.78-1.34%19,600
Oct 22, 202420.7421.0220.0120.0820.05-3.69%25,300
Oct 21, 202421.2421.4720.8520.8520.82-1.09%14,145
Oct 18, 202421.0321.2820.8721.0821.05-0.19%19,145
Oct 17, 202421.0021.4921.0021.1221.090.43%12,431
Oct 16, 202420.6821.5520.6821.0321.002.29%24,300
Oct 15, 202421.4821.4820.5020.5620.53-0.63%13,500
Oct 11, 202419.7321.5019.7320.6920.665.89%45,500
Oct 10, 202418.6519.8218.5819.5419.525.39%31,600
Oct 9, 202418.3218.7018.3018.5418.521.09%13,810
Oct 8, 202418.0918.4518.0918.3418.321.27%14,920
Oct 7, 202417.9518.5617.9518.1118.090.28%19,535
Oct 4, 202417.7618.0717.7618.0618.042.15%4,300
Oct 3, 202418.2618.2717.6517.6817.63-1.06%13,127
Oct 2, 202418.0418.0417.8217.8717.820.39%2,425
Oct 1, 202417.9918.0117.7017.8017.75-1.49%4,400
Sep 30, 202417.7218.0717.6018.0718.022.26%4,112