Skip to main content
VersaBank (TSX: VBNK)
Canada flag Canada · Delayed Price · Currency is CAD
19.74
+0.29 (1.49%)
Dec 31, 2024, 4:00 PM EST

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202419.5020.0019.3419.7419.741.49%27,242
Dec 30, 202419.4819.6219.2919.4519.45-0.21%23,600
Dec 27, 202419.4419.7419.1319.4919.492.15%23,212
Dec 24, 202419.2119.6019.0419.0819.08-1.34%20,400
Dec 23, 202419.3419.7419.1519.3419.34-26,900
Dec 20, 202418.7819.7318.7819.3419.341.52%40,607
Dec 19, 202419.1519.2918.6319.0519.05-0.47%98,700
Dec 18, 202419.7020.1819.1119.1419.14-1.69%143,800
Dec 17, 202419.6719.8419.0019.4719.47-8.76%373,434
Dec 16, 202421.0721.8820.9321.3421.34-2.47%68,016
Dec 13, 202422.3022.4921.8821.8821.88-1.80%20,300
Dec 12, 202423.1523.2022.2822.2822.28-3.80%24,000
Dec 11, 202421.8223.2421.8223.1623.165.37%35,713
Dec 10, 202422.8823.3521.8021.9821.98-2.44%97,813
Dec 9, 202425.2925.2919.7822.5322.53-11.37%283,806
Dec 6, 202425.2625.5625.1525.4225.420.51%24,300
Dec 5, 202425.0425.5625.0425.2925.291.32%25,104
Dec 4, 202424.8825.2224.5424.9624.962.21%29,920
Dec 3, 202424.8324.9124.4024.4224.42-2.32%15,700
Dec 2, 202425.1925.1924.2925.0025.000.08%42,600
Nov 29, 202425.4025.7524.7624.9824.98-1.30%24,400
Nov 28, 202425.1425.7025.0025.3125.311.36%36,418
Nov 27, 202424.6325.5024.6124.9724.972.46%44,736
Nov 26, 202424.4824.7623.7424.3724.37-0.12%28,104
Nov 25, 202423.7825.2023.7824.4024.402.95%85,724
Nov 22, 202423.6423.8123.5023.7023.70-0.67%19,200
Nov 21, 202423.8524.1623.7623.8623.86-0.17%37,100
Nov 20, 202424.3224.3223.2823.9023.90-0.46%48,100
Nov 19, 202423.6024.2523.3324.0124.011.57%70,100
Nov 18, 202423.5124.0023.3223.6423.642.12%28,100
Nov 15, 202422.7323.3022.7323.1523.150.65%95,800
Nov 14, 202423.0723.0822.7223.0023.00-0.69%9,028
Nov 13, 202423.1723.5122.9623.1623.161.09%27,100
Nov 12, 202423.0723.3922.6322.9122.91-2.14%34,700
Nov 11, 202422.5123.7322.5123.4123.414.28%52,616
Nov 8, 202422.0122.4521.9922.4522.452.00%9,200
Nov 7, 202422.4622.4721.0522.0122.01-0.63%18,222
Nov 6, 202421.6322.5921.6322.1522.153.41%42,604
Nov 5, 202421.4321.4420.8721.4221.422.19%7,127
Nov 4, 202421.7821.7820.9020.9620.96-1.36%14,200
Nov 1, 202420.9321.5620.8521.2521.251.53%25,615
Oct 31, 202421.2521.2520.7020.9320.93-0.85%12,507
Oct 30, 202420.6521.4620.6521.1121.112.23%39,141
Oct 29, 202420.6020.8720.6020.6520.650.24%12,515
Oct 28, 202421.2121.2120.4320.6020.601.03%11,700
Oct 25, 202420.7520.7820.3720.3920.39-1.40%11,136
Oct 24, 202419.9820.8719.8520.6820.684.39%27,000
Oct 23, 202420.0920.1019.6219.8119.81-1.34%19,600
Oct 22, 202420.7421.0220.0120.0820.08-3.69%25,300
Oct 21, 202421.2421.4720.8520.8520.85-1.09%14,145
Oct 18, 202421.0321.2820.8721.0821.08-0.19%19,145
Oct 17, 202421.0021.4921.0021.1221.120.43%12,431
Oct 16, 202420.6821.5520.6821.0321.032.29%24,300
Oct 15, 202421.4821.4820.5020.5620.56-0.63%13,500
Oct 11, 202419.7321.5019.7320.6920.695.89%45,500
Oct 10, 202418.6519.8218.5819.5419.545.39%31,600
Oct 9, 202418.3218.7018.3018.5418.541.09%13,810
Oct 8, 202418.0918.4518.0918.3418.341.27%14,920
Oct 7, 202417.9518.5617.9518.1118.110.28%19,535
Oct 4, 202417.7618.0717.7618.0618.062.15%4,300
Oct 3, 202418.2618.2717.6517.6817.65-1.06%13,127
Oct 2, 202418.0418.0417.8217.8717.840.39%2,425
Oct 1, 202417.9918.0117.7017.8017.77-1.49%4,400
Sep 30, 202417.7218.0717.6018.0718.042.26%4,112
Sep 27, 202418.0018.0217.6717.6717.65-1.45%4,608
Sep 26, 202418.0018.0617.8517.9317.900.17%15,700
Sep 25, 202417.8117.9917.8117.9017.871.19%3,600
Sep 24, 202417.9417.9417.6917.6917.66-0.73%4,843
Sep 23, 202418.0518.0517.7817.8217.79-1.27%5,448
Sep 20, 202418.4918.5818.0118.0518.02-1.58%8,947
Sep 19, 202417.6518.4217.6518.3418.313.50%10,800
Sep 18, 202417.6518.0017.4817.7217.691.03%6,300
Sep 17, 202417.9718.2717.5417.5417.52-2.50%15,000
Sep 16, 202418.1218.3117.9117.9917.960.33%16,900
Sep 13, 202417.7018.0217.6217.9317.902.17%12,600
Sep 12, 202417.5017.6717.3617.5517.530.52%6,300
Sep 11, 202417.5017.5517.3817.4617.44-0.57%5,600
Sep 10, 202417.2717.5717.1917.5617.542.15%4,800
Sep 9, 202417.2417.5516.8817.1917.171.42%15,302
Sep 6, 202417.5017.5016.9016.9516.93-2.42%10,800
Sep 5, 202417.7817.9016.6617.3717.35-3.71%57,200
Sep 4, 202418.5518.5517.9518.0418.01-0.44%32,604
Sep 3, 202418.5418.8318.1218.1218.09-43,136
Aug 30, 202418.1818.2718.0018.1218.090.95%26,032
Aug 29, 202417.6318.1417.3117.9517.922.57%57,032
Aug 28, 202417.9017.9517.5017.5017.48-1.80%24,804
Aug 27, 202417.9317.9417.7517.8217.79-0.72%11,700
Aug 26, 202417.2518.1316.8817.9517.926.97%34,823
Aug 23, 202416.8517.0216.7816.7816.76-0.59%38,200
Aug 22, 202416.5417.0016.5416.8816.861.32%15,700
Aug 21, 202416.5016.8316.5016.6616.640.24%8,100
Aug 20, 202416.4116.6216.4016.6216.600.91%3,900
Aug 19, 202416.3416.5216.2116.4716.450.12%14,000
Aug 16, 202416.5716.5916.3216.4516.43-0.84%9,600
Aug 15, 202416.4016.5916.2616.5916.572.09%6,000
Aug 14, 202416.0916.3916.0916.2516.230.93%6,825
Aug 13, 202415.4016.1015.4016.1016.084.61%3,800
Aug 12, 202415.6715.6715.2615.3915.37-1.60%2,408
Aug 9, 202415.7115.7115.5015.6415.62-0.38%1,108
Aug 8, 202415.2115.7915.2115.7015.681.88%3,400