VersaBank (TSX:VBNK)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 15.93 | 15.98 | 15.81 | 15.81 | 15.81 | 0.06% | 7,011 |
| Jul 24, 2025 | 15.88 | 16.01 | 15.79 | 15.80 | 15.80 | - | 7,135 |
| Jul 23, 2025 | 15.71 | 16.02 | 15.71 | 15.80 | 15.80 | - | 17,633 |
| Jul 22, 2025 | 15.77 | 15.88 | 15.74 | 15.80 | 15.80 | - | 7,500 |
| Jul 21, 2025 | 15.80 | 15.93 | 15.80 | 15.80 | 15.80 | 0.06% | 11,243 |
| Jul 18, 2025 | 15.85 | 15.93 | 15.77 | 15.79 | 15.79 | -0.38% | 10,607 |
| Jul 17, 2025 | 15.95 | 16.02 | 15.85 | 15.85 | 15.85 | 1.21% | 17,600 |
| Jul 16, 2025 | 15.68 | 15.81 | 15.56 | 15.66 | 15.66 | 0.26% | 8,900 |
| Jul 15, 2025 | 15.88 | 15.88 | 15.43 | 15.62 | 15.62 | 0.45% | 10,623 |
| Jul 14, 2025 | 15.85 | 15.89 | 15.55 | 15.55 | 15.55 | -1.89% | 47,103 |
| Jul 11, 2025 | 16.17 | 16.17 | 15.80 | 15.85 | 15.85 | -0.69% | 21,600 |
| Jul 10, 2025 | 16.00 | 16.09 | 15.96 | 15.96 | 15.96 | 0.06% | 7,500 |
| Jul 9, 2025 | 15.97 | 16.16 | 15.95 | 15.95 | 15.95 | -0.06% | 15,500 |
| Jul 8, 2025 | 15.78 | 16.08 | 15.78 | 15.96 | 15.96 | 1.20% | 18,527 |
| Jul 7, 2025 | 16.02 | 16.02 | 15.76 | 15.77 | 15.77 | -0.69% | 7,700 |
| Jul 4, 2025 | 15.76 | 15.99 | 15.76 | 15.88 | 15.88 | 0.51% | 2,423 |
| Jul 3, 2025 | 15.96 | 15.97 | 15.66 | 15.80 | 15.77 | -1.19% | 13,900 |
| Jul 2, 2025 | 15.64 | 15.99 | 15.60 | 15.99 | 15.96 | 2.57% | 9,800 |
| Jun 30, 2025 | 15.74 | 15.74 | 15.47 | 15.59 | 15.57 | 0.06% | 8,435 |
| Jun 27, 2025 | 15.79 | 15.83 | 15.58 | 15.58 | 15.56 | -0.13% | 8,415 |
| Jun 26, 2025 | 15.41 | 15.70 | 15.35 | 15.60 | 15.58 | 0.91% | 15,119 |
| Jun 25, 2025 | 15.87 | 15.87 | 15.44 | 15.46 | 15.44 | -1.72% | 16,418 |
| Jun 24, 2025 | 15.74 | 15.86 | 15.68 | 15.73 | 15.71 | 1.35% | 5,300 |
| Jun 23, 2025 | 15.35 | 15.62 | 15.35 | 15.52 | 15.50 | 0.58% | 26,314 |
| Jun 20, 2025 | 15.22 | 15.49 | 15.22 | 15.43 | 15.41 | 1.05% | 11,635 |
| Jun 19, 2025 | 15.27 | 15.39 | 15.27 | 15.27 | 15.25 | -0.20% | 2,000 |
| Jun 18, 2025 | 15.30 | 15.55 | 15.30 | 15.30 | 15.28 | 0.72% | 18,600 |
| Jun 17, 2025 | 15.07 | 15.29 | 15.07 | 15.19 | 15.17 | 0.73% | 12,900 |
| Jun 16, 2025 | 15.37 | 15.37 | 15.07 | 15.08 | 15.06 | 1.21% | 9,900 |
| Jun 13, 2025 | 15.14 | 15.35 | 14.88 | 14.90 | 14.88 | -2.30% | 44,500 |
| Jun 12, 2025 | 15.25 | 15.36 | 15.15 | 15.25 | 15.23 | -0.33% | 16,800 |
| Jun 11, 2025 | 15.53 | 15.53 | 15.30 | 15.30 | 15.28 | - | 16,344 |
| Jun 10, 2025 | 15.33 | 15.46 | 15.24 | 15.30 | 15.28 | 1.26% | 48,000 |
| Jun 9, 2025 | 14.40 | 15.15 | 14.40 | 15.11 | 15.09 | 5.15% | 53,300 |
| Jun 6, 2025 | 14.57 | 14.65 | 14.26 | 14.37 | 14.35 | 1.34% | 34,400 |
| Jun 5, 2025 | 14.75 | 14.75 | 14.18 | 14.18 | 14.16 | -4.06% | 78,400 |
| Jun 4, 2025 | 16.15 | 16.27 | 14.66 | 14.78 | 14.76 | -6.75% | 114,146 |
| Jun 3, 2025 | 15.44 | 16.23 | 15.44 | 15.85 | 15.82 | 2.79% | 27,700 |
| Jun 2, 2025 | 15.95 | 16.00 | 15.37 | 15.42 | 15.40 | -2.41% | 22,400 |
| May 30, 2025 | 16.32 | 16.32 | 15.80 | 15.80 | 15.77 | -2.65% | 32,336 |
| May 29, 2025 | 16.56 | 16.56 | 16.15 | 16.23 | 16.20 | -0.12% | 12,447 |
| May 28, 2025 | 16.41 | 16.48 | 16.24 | 16.25 | 16.22 | -0.91% | 11,500 |
| May 27, 2025 | 16.51 | 16.51 | 16.33 | 16.40 | 16.37 | 0.06% | 14,321 |
| May 26, 2025 | 16.02 | 16.56 | 16.02 | 16.39 | 16.36 | 2.44% | 10,237 |
| May 23, 2025 | 16.02 | 16.09 | 16.00 | 16.00 | 15.97 | - | 24,415 |
| May 22, 2025 | 15.79 | 16.26 | 15.62 | 16.00 | 15.97 | 2.56% | 22,223 |
| May 21, 2025 | 16.07 | 16.11 | 15.60 | 15.60 | 15.58 | -3.58% | 15,914 |
| May 20, 2025 | 15.72 | 16.18 | 15.72 | 16.18 | 16.15 | 3.32% | 12,400 |
| May 16, 2025 | 15.97 | 15.97 | 15.56 | 15.66 | 15.64 | 1.23% | 20,504 |
| May 15, 2025 | 15.90 | 15.90 | 15.47 | 15.47 | 15.45 | -2.40% | 14,204 |