VersaBank (TSX:VBNK)
Canada · Delayed Price · Currency is CAD 16.45
-0.24 (-1.44%)
Nov 7, 2025, 4:00 PM EST
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.76 | 16.76 | 16.00 | 16.45 | 16.45 | -1.44% | 28,000 |
| Nov 6, 2025 | 16.74 | 16.81 | 16.44 | 16.69 | 16.69 | -0.77% | 21,900 |
| Nov 5, 2025 | 16.57 | 16.87 | 16.57 | 16.82 | 16.82 | 2.06% | 17,200 |
| Nov 4, 2025 | 16.75 | 17.00 | 16.40 | 16.48 | 16.48 | -3.46% | 31,300 |
| Nov 3, 2025 | 17.04 | 17.91 | 16.98 | 17.07 | 17.07 | 1.97% | 45,300 |
| Oct 31, 2025 | 16.48 | 16.75 | 16.48 | 16.74 | 16.74 | 0.60% | 28,100 |
| Oct 30, 2025 | 16.75 | 16.75 | 16.57 | 16.64 | 16.64 | 0.06% | 4,000 |
| Oct 29, 2025 | 17.01 | 17.01 | 16.47 | 16.63 | 16.63 | -0.66% | 20,327 |
| Oct 28, 2025 | 16.73 | 16.98 | 16.66 | 16.74 | 16.74 | 0.06% | 7,628 |
| Oct 27, 2025 | 16.49 | 16.94 | 16.49 | 16.73 | 16.73 | 1.03% | 24,037 |
| Oct 24, 2025 | 16.63 | 16.81 | 16.54 | 16.56 | 16.56 | -0.48% | 11,200 |
| Oct 23, 2025 | 16.60 | 16.64 | 16.53 | 16.64 | 16.64 | 0.67% | 4,801 |
| Oct 22, 2025 | 16.51 | 16.60 | 16.31 | 16.53 | 16.53 | 0.18% | 41,600 |
| Oct 21, 2025 | 16.77 | 16.77 | 16.48 | 16.50 | 16.50 | -1.84% | 13,921 |
| Oct 20, 2025 | 16.87 | 17.04 | 16.72 | 16.81 | 16.81 | - | 10,647 |
| Oct 17, 2025 | 16.94 | 17.00 | 16.73 | 16.81 | 16.81 | -1.81% | 66,600 |
| Oct 16, 2025 | 17.58 | 17.59 | 16.94 | 17.12 | 17.12 | -1.95% | 39,547 |
| Oct 15, 2025 | 17.02 | 17.59 | 17.02 | 17.46 | 17.46 | 1.04% | 28,100 |
| Oct 14, 2025 | 16.87 | 17.28 | 16.77 | 17.28 | 17.28 | 3.78% | 41,900 |
| Oct 10, 2025 | 17.21 | 17.21 | 16.65 | 16.65 | 16.65 | -2.12% | 29,900 |
| Oct 9, 2025 | 17.41 | 17.41 | 16.84 | 17.01 | 16.99 | -0.35% | 21,400 |
| Oct 8, 2025 | 17.49 | 17.50 | 17.07 | 17.07 | 17.04 | -2.46% | 19,600 |
| Oct 7, 2025 | 17.48 | 17.54 | 17.22 | 17.50 | 17.47 | 0.11% | 18,600 |
| Oct 6, 2025 | 17.64 | 17.67 | 17.35 | 17.48 | 17.45 | 0.75% | 20,743 |
| Oct 3, 2025 | 16.64 | 17.36 | 16.64 | 17.35 | 17.32 | 0.99% | 22,643 |
| Oct 2, 2025 | 17.07 | 17.23 | 16.94 | 17.18 | 17.15 | 0.88% | 12,104 |
| Oct 1, 2025 | 17.17 | 17.36 | 16.92 | 17.03 | 17.00 | 0.18% | 23,800 |
| Sep 30, 2025 | 17.49 | 17.50 | 16.89 | 17.00 | 16.98 | -2.75% | 24,300 |
| Sep 29, 2025 | 17.52 | 17.86 | 17.25 | 17.48 | 17.45 | -1.02% | 31,813 |
| Sep 26, 2025 | 17.70 | 17.87 | 17.42 | 17.66 | 17.63 | 1.32% | 19,211 |
| Sep 25, 2025 | 17.63 | 17.63 | 17.41 | 17.43 | 17.40 | -1.47% | 18,321 |
| Sep 24, 2025 | 17.60 | 17.70 | 17.40 | 17.69 | 17.66 | 0.80% | 17,800 |
| Sep 23, 2025 | 17.62 | 17.88 | 17.42 | 17.55 | 17.52 | 1.62% | 27,800 |
| Sep 22, 2025 | 17.28 | 17.71 | 17.27 | 17.27 | 17.24 | -0.92% | 23,536 |
| Sep 19, 2025 | 17.70 | 17.95 | 17.43 | 17.43 | 17.40 | -0.17% | 31,900 |
| Sep 18, 2025 | 17.13 | 17.61 | 17.13 | 17.46 | 17.43 | 2.11% | 25,533 |
| Sep 17, 2025 | 16.85 | 17.40 | 16.85 | 17.10 | 17.07 | 1.30% | 36,732 |
| Sep 16, 2025 | 16.71 | 16.96 | 16.62 | 16.88 | 16.86 | 0.72% | 14,403 |
| Sep 15, 2025 | 16.44 | 16.89 | 16.44 | 16.76 | 16.74 | 1.95% | 19,500 |
| Sep 12, 2025 | 16.80 | 16.80 | 16.44 | 16.44 | 16.42 | -1.91% | 14,900 |
| Sep 11, 2025 | 16.89 | 17.03 | 16.65 | 16.76 | 16.74 | -0.36% | 12,725 |
| Sep 10, 2025 | 16.92 | 16.97 | 16.69 | 16.82 | 16.80 | 0.72% | 23,536 |
| Sep 9, 2025 | 16.32 | 16.80 | 16.32 | 16.70 | 16.68 | 2.83% | 24,800 |
| Sep 8, 2025 | 16.40 | 17.06 | 16.24 | 16.24 | 16.22 | -2.70% | 45,900 |
| Sep 5, 2025 | 16.46 | 16.84 | 16.03 | 16.69 | 16.67 | 1.40% | 40,600 |
| Sep 4, 2025 | 15.61 | 16.76 | 15.60 | 16.46 | 16.44 | 4.97% | 57,700 |
| Sep 3, 2025 | 15.12 | 15.68 | 15.11 | 15.68 | 15.66 | 5.52% | 72,419 |
| Sep 2, 2025 | 15.10 | 15.21 | 14.86 | 14.86 | 14.84 | -0.80% | 18,102 |
| Aug 29, 2025 | 14.94 | 15.13 | 14.89 | 14.98 | 14.96 | -0.33% | 15,000 |
| Aug 28, 2025 | 15.63 | 15.63 | 15.00 | 15.03 | 15.01 | -2.66% | 22,600 |