VersaBank (TSX:VBNK)
Canada
· Delayed Price · Currency is CAD 14.12
-0.18 (-1.26%)
Mar 28, 2025, 4:00 PM EST
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.29 | 14.29 | 14.04 | 14.04 | 14.04 | -1.82% | 4,339 |
| Mar 27, 2025 | 14.60 | 14.67 | 14.25 | 14.30 | 14.30 | -1.38% | 23,906 |
| Mar 26, 2025 | 14.70 | 14.71 | 14.41 | 14.50 | 14.50 | -0.41% | 17,300 |
| Mar 25, 2025 | 14.87 | 15.01 | 14.56 | 14.56 | 14.56 | -1.09% | 12,400 |
| Mar 24, 2025 | 14.75 | 15.09 | 14.69 | 14.72 | 14.72 | 0.55% | 63,048 |
| Mar 21, 2025 | 14.75 | 14.77 | 14.57 | 14.64 | 14.64 | -1.41% | 29,500 |
| Mar 20, 2025 | 14.91 | 15.01 | 14.75 | 14.85 | 14.85 | -0.93% | 21,727 |
| Mar 19, 2025 | 14.78 | 15.04 | 14.69 | 14.99 | 14.99 | 1.42% | 24,000 |
| Mar 18, 2025 | 15.00 | 15.01 | 14.75 | 14.78 | 14.78 | -1.40% | 19,114 |
| Mar 17, 2025 | 14.59 | 15.23 | 14.59 | 14.99 | 14.99 | 1.01% | 41,347 |
| Mar 14, 2025 | 14.40 | 14.91 | 14.40 | 14.84 | 14.84 | 4.07% | 14,800 |
| Mar 13, 2025 | 14.40 | 14.55 | 14.16 | 14.26 | 14.26 | -0.56% | 32,435 |
| Mar 12, 2025 | 14.58 | 14.58 | 14.26 | 14.34 | 14.34 | -1.31% | 19,536 |
| Mar 11, 2025 | 14.50 | 14.99 | 14.46 | 14.53 | 14.53 | 1.11% | 36,124 |
| Mar 10, 2025 | 15.17 | 15.17 | 14.26 | 14.37 | 14.37 | -4.64% | 39,400 |
| Mar 7, 2025 | 15.18 | 15.39 | 14.48 | 15.07 | 15.07 | 0.13% | 91,600 |
| Mar 6, 2025 | 14.80 | 15.25 | 14.00 | 15.05 | 15.05 | 0.67% | 122,721 |
| Mar 5, 2025 | 16.53 | 16.53 | 14.83 | 14.95 | 14.95 | -13.88% | 226,204 |
| Mar 4, 2025 | 17.31 | 17.49 | 16.56 | 17.36 | 17.36 | -0.80% | 39,500 |
| Mar 3, 2025 | 18.05 | 18.06 | 17.45 | 17.50 | 17.50 | -3.69% | 27,800 |
| Feb 28, 2025 | 18.11 | 18.18 | 17.82 | 18.17 | 18.17 | -0.44% | 15,642 |
| Feb 27, 2025 | 18.60 | 18.65 | 18.14 | 18.25 | 18.25 | -1.56% | 23,400 |
| Feb 26, 2025 | 18.17 | 18.86 | 18.17 | 18.54 | 18.54 | 0.32% | 12,314 |
| Feb 25, 2025 | 17.99 | 18.58 | 17.85 | 18.48 | 18.48 | 2.38% | 33,838 |
| Feb 24, 2025 | 18.09 | 18.18 | 17.64 | 18.05 | 18.05 | -0.28% | 73,015 |
| Feb 21, 2025 | 18.57 | 18.69 | 18.01 | 18.10 | 18.10 | -2.79% | 25,116 |
| Feb 20, 2025 | 19.10 | 19.10 | 18.53 | 18.62 | 18.62 | -2.31% | 15,200 |
| Feb 19, 2025 | 19.56 | 19.56 | 18.63 | 19.06 | 19.06 | -1.04% | 55,400 |
| Feb 18, 2025 | 19.50 | 19.50 | 19.15 | 19.26 | 19.26 | -0.93% | 12,500 |
| Feb 14, 2025 | 19.56 | 19.56 | 19.23 | 19.44 | 19.44 | - | 12,212 |
| Feb 13, 2025 | 20.05 | 20.05 | 19.05 | 19.44 | 19.44 | -0.41% | 49,900 |
| Feb 12, 2025 | 19.69 | 19.75 | 19.20 | 19.52 | 19.52 | -0.61% | 49,200 |
| Feb 11, 2025 | 20.14 | 20.14 | 19.50 | 19.64 | 19.64 | -1.70% | 8,226 |
| Feb 10, 2025 | 20.70 | 20.70 | 19.77 | 19.98 | 19.98 | -0.10% | 12,800 |
| Feb 7, 2025 | 20.32 | 20.35 | 19.74 | 20.00 | 20.00 | -1.19% | 9,408 |
| Feb 6, 2025 | 20.18 | 20.39 | 19.99 | 20.24 | 20.24 | 0.85% | 13,800 |
| Feb 5, 2025 | 20.52 | 20.64 | 20.02 | 20.07 | 20.07 | -2.29% | 36,137 |
| Feb 4, 2025 | 19.89 | 20.72 | 19.78 | 20.54 | 20.54 | 3.48% | 26,700 |
| Feb 3, 2025 | 19.10 | 20.39 | 19.10 | 19.85 | 19.85 | -0.20% | 34,100 |
| Jan 31, 2025 | 19.58 | 20.20 | 19.33 | 19.89 | 19.89 | 1.74% | 40,200 |
| Jan 30, 2025 | 19.11 | 19.64 | 19.11 | 19.55 | 19.55 | 2.30% | 14,408 |
| Jan 29, 2025 | 19.41 | 19.48 | 19.06 | 19.11 | 19.11 | -1.29% | 13,137 |
| Jan 28, 2025 | 19.44 | 19.66 | 19.36 | 19.36 | 19.36 | 0.73% | 14,700 |
| Jan 27, 2025 | 19.06 | 19.34 | 18.90 | 19.22 | 19.22 | 1.42% | 70,200 |
| Jan 24, 2025 | 19.00 | 19.14 | 18.86 | 18.95 | 18.95 | -0.47% | 45,200 |
| Jan 23, 2025 | 19.41 | 19.45 | 19.01 | 19.04 | 19.04 | -1.81% | 38,000 |
| Jan 22, 2025 | 19.67 | 19.67 | 19.21 | 19.39 | 19.39 | -1.42% | 36,900 |
| Jan 21, 2025 | 19.68 | 19.70 | 19.50 | 19.67 | 19.67 | 0.46% | 18,746 |
| Jan 20, 2025 | 19.16 | 19.68 | 19.16 | 19.58 | 19.58 | 1.87% | 10,211 |
| Jan 17, 2025 | 19.25 | 19.37 | 19.15 | 19.22 | 19.22 | 0.31% | 16,432 |