VersaBank (TSX:VBNK)
Canada flag Canada · Delayed Price · Currency is CAD
15.81
+0.01 (0.06%)
Jul 25, 2025, 4:00 PM EDT

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202515.9315.9815.8115.8115.810.06%7,011
Jul 24, 202515.8816.0115.7915.8015.80-7,135
Jul 23, 202515.7116.0215.7115.8015.80-17,633
Jul 22, 202515.7715.8815.7415.8015.80-7,500
Jul 21, 202515.8015.9315.8015.8015.800.06%11,243
Jul 18, 202515.8515.9315.7715.7915.79-0.38%10,607
Jul 17, 202515.9516.0215.8515.8515.851.21%17,600
Jul 16, 202515.6815.8115.5615.6615.660.26%8,900
Jul 15, 202515.8815.8815.4315.6215.620.45%10,623
Jul 14, 202515.8515.8915.5515.5515.55-1.89%47,103
Jul 11, 202516.1716.1715.8015.8515.85-0.69%21,600
Jul 10, 202516.0016.0915.9615.9615.960.06%7,500
Jul 9, 202515.9716.1615.9515.9515.95-0.06%15,500
Jul 8, 202515.7816.0815.7815.9615.961.20%18,527
Jul 7, 202516.0216.0215.7615.7715.77-0.69%7,700
Jul 4, 202515.7615.9915.7615.8815.880.51%2,423
Jul 3, 202515.9615.9715.6615.8015.77-1.19%13,900
Jul 2, 202515.6415.9915.6015.9915.962.57%9,800
Jun 30, 202515.7415.7415.4715.5915.570.06%8,435
Jun 27, 202515.7915.8315.5815.5815.56-0.13%8,415
Jun 26, 202515.4115.7015.3515.6015.580.91%15,119
Jun 25, 202515.8715.8715.4415.4615.44-1.72%16,418
Jun 24, 202515.7415.8615.6815.7315.711.35%5,300
Jun 23, 202515.3515.6215.3515.5215.500.58%26,314
Jun 20, 202515.2215.4915.2215.4315.411.05%11,635
Jun 19, 202515.2715.3915.2715.2715.25-0.20%2,000
Jun 18, 202515.3015.5515.3015.3015.280.72%18,600
Jun 17, 202515.0715.2915.0715.1915.170.73%12,900
Jun 16, 202515.3715.3715.0715.0815.061.21%9,900
Jun 13, 202515.1415.3514.8814.9014.88-2.30%44,500
Jun 12, 202515.2515.3615.1515.2515.23-0.33%16,800
Jun 11, 202515.5315.5315.3015.3015.28-16,344
Jun 10, 202515.3315.4615.2415.3015.281.26%48,000
Jun 9, 202514.4015.1514.4015.1115.095.15%53,300
Jun 6, 202514.5714.6514.2614.3714.351.34%34,400
Jun 5, 202514.7514.7514.1814.1814.16-4.06%78,400
Jun 4, 202516.1516.2714.6614.7814.76-6.75%114,146
Jun 3, 202515.4416.2315.4415.8515.822.79%27,700
Jun 2, 202515.9516.0015.3715.4215.40-2.41%22,400
May 30, 202516.3216.3215.8015.8015.77-2.65%32,336
May 29, 202516.5616.5616.1516.2316.20-0.12%12,447
May 28, 202516.4116.4816.2416.2516.22-0.91%11,500
May 27, 202516.5116.5116.3316.4016.370.06%14,321
May 26, 202516.0216.5616.0216.3916.362.44%10,237
May 23, 202516.0216.0916.0016.0015.97-24,415
May 22, 202515.7916.2615.6216.0015.972.56%22,223
May 21, 202516.0716.1115.6015.6015.58-3.58%15,914
May 20, 202515.7216.1815.7216.1816.153.32%12,400
May 16, 202515.9715.9715.5615.6615.641.23%20,504
May 15, 202515.9015.9015.4715.4715.45-2.40%14,204