VersaBank (TSX:VBNK)
Canada
· Delayed Price · Currency is CAD 15.58
-0.02 (-0.13%)
Jun 27, 2025, 4:00 PM EDT
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.79 | 15.83 | 15.58 | 15.58 | 15.58 | -0.13% | 8,415 |
| Jun 26, 2025 | 15.41 | 15.70 | 15.35 | 15.60 | 15.60 | 0.91% | 15,119 |
| Jun 25, 2025 | 15.87 | 15.87 | 15.44 | 15.46 | 15.46 | -1.72% | 16,418 |
| Jun 24, 2025 | 15.74 | 15.86 | 15.68 | 15.73 | 15.73 | 1.35% | 5,300 |
| Jun 23, 2025 | 15.35 | 15.62 | 15.35 | 15.52 | 15.52 | 0.58% | 26,314 |
| Jun 20, 2025 | 15.22 | 15.49 | 15.22 | 15.43 | 15.43 | 1.05% | 11,635 |
| Jun 19, 2025 | 15.27 | 15.39 | 15.27 | 15.27 | 15.27 | -0.20% | 2,000 |
| Jun 18, 2025 | 15.30 | 15.55 | 15.30 | 15.30 | 15.30 | 0.72% | 18,600 |
| Jun 17, 2025 | 15.07 | 15.29 | 15.07 | 15.19 | 15.19 | 0.73% | 12,900 |
| Jun 16, 2025 | 15.37 | 15.37 | 15.07 | 15.08 | 15.08 | 1.21% | 9,900 |
| Jun 13, 2025 | 15.14 | 15.35 | 14.88 | 14.90 | 14.90 | -2.30% | 44,500 |
| Jun 12, 2025 | 15.25 | 15.36 | 15.15 | 15.25 | 15.25 | -0.33% | 16,800 |
| Jun 11, 2025 | 15.53 | 15.53 | 15.30 | 15.30 | 15.30 | - | 16,344 |
| Jun 10, 2025 | 15.33 | 15.46 | 15.24 | 15.30 | 15.30 | 1.26% | 48,000 |
| Jun 9, 2025 | 14.40 | 15.15 | 14.40 | 15.11 | 15.11 | 5.15% | 53,300 |
| Jun 6, 2025 | 14.57 | 14.65 | 14.26 | 14.37 | 14.37 | 1.34% | 34,400 |
| Jun 5, 2025 | 14.75 | 14.75 | 14.18 | 14.18 | 14.18 | -4.06% | 78,400 |
| Jun 4, 2025 | 16.15 | 16.27 | 14.66 | 14.78 | 14.78 | -6.75% | 114,146 |
| Jun 3, 2025 | 15.44 | 16.23 | 15.44 | 15.85 | 15.85 | 2.79% | 27,700 |
| Jun 2, 2025 | 15.95 | 16.00 | 15.37 | 15.42 | 15.42 | -2.41% | 22,400 |
| May 30, 2025 | 16.32 | 16.32 | 15.80 | 15.80 | 15.80 | -2.65% | 32,336 |
| May 29, 2025 | 16.56 | 16.56 | 16.15 | 16.23 | 16.23 | -0.12% | 12,447 |
| May 28, 2025 | 16.41 | 16.48 | 16.24 | 16.25 | 16.25 | -0.91% | 11,500 |
| May 27, 2025 | 16.51 | 16.51 | 16.33 | 16.40 | 16.40 | 0.06% | 14,321 |
| May 26, 2025 | 16.02 | 16.56 | 16.02 | 16.39 | 16.39 | 2.44% | 10,237 |
| May 23, 2025 | 16.02 | 16.09 | 16.00 | 16.00 | 16.00 | - | 24,415 |
| May 22, 2025 | 15.79 | 16.26 | 15.62 | 16.00 | 16.00 | 2.56% | 22,223 |
| May 21, 2025 | 16.07 | 16.11 | 15.60 | 15.60 | 15.60 | -3.58% | 15,914 |
| May 20, 2025 | 15.72 | 16.18 | 15.72 | 16.18 | 16.18 | 3.32% | 12,400 |
| May 16, 2025 | 15.97 | 15.97 | 15.56 | 15.66 | 15.66 | 1.23% | 20,504 |
| May 15, 2025 | 15.90 | 15.90 | 15.47 | 15.47 | 15.47 | -2.40% | 14,204 |
| May 14, 2025 | 16.05 | 16.05 | 15.77 | 15.85 | 15.85 | -1.49% | 6,900 |
| May 13, 2025 | 15.92 | 16.15 | 15.89 | 16.09 | 16.09 | 1.90% | 20,600 |
| May 12, 2025 | 16.03 | 16.20 | 15.70 | 15.79 | 15.79 | 2.07% | 21,900 |
| May 9, 2025 | 15.90 | 15.91 | 15.47 | 15.47 | 15.47 | -1.65% | 13,341 |
| May 8, 2025 | 15.72 | 15.90 | 15.50 | 15.73 | 15.73 | 3.83% | 13,529 |
| May 7, 2025 | 15.20 | 15.60 | 15.15 | 15.15 | 15.15 | -0.53% | 18,808 |
| May 6, 2025 | 15.20 | 15.41 | 15.13 | 15.23 | 15.23 | -1.49% | 18,621 |
| May 5, 2025 | 15.42 | 15.65 | 15.38 | 15.46 | 15.46 | -1.53% | 15,738 |
| May 2, 2025 | 15.77 | 15.84 | 15.47 | 15.70 | 15.70 | 0.90% | 15,000 |
| May 1, 2025 | 15.47 | 15.61 | 15.37 | 15.56 | 15.56 | 1.77% | 12,500 |
| Apr 30, 2025 | 15.95 | 15.95 | 15.25 | 15.29 | 15.29 | -2.36% | 23,304 |
| Apr 29, 2025 | 16.03 | 16.03 | 15.25 | 15.66 | 15.66 | 2.89% | 34,716 |
| Apr 28, 2025 | 15.66 | 15.66 | 15.04 | 15.22 | 15.22 | 0.79% | 19,200 |
| Apr 25, 2025 | 15.69 | 15.91 | 14.96 | 15.10 | 15.10 | -4.13% | 63,447 |
| Apr 24, 2025 | 15.50 | 15.75 | 15.36 | 15.75 | 15.75 | 2.21% | 13,600 |
| Apr 23, 2025 | 15.73 | 16.21 | 15.38 | 15.41 | 15.41 | 1.45% | 27,500 |
| Apr 22, 2025 | 14.96 | 15.51 | 14.96 | 15.19 | 15.19 | 1.40% | 40,228 |
| Apr 21, 2025 | 15.46 | 15.46 | 14.68 | 14.98 | 14.98 | -2.92% | 41,000 |
| Apr 17, 2025 | 14.01 | 15.68 | 13.79 | 15.43 | 15.43 | 15.32% | 120,007 |