VersaBank (TSX:VBNK)
Canada · Delayed Price · Currency is CAD 20.56
+0.07 (0.34%)
Dec 24, 2025, 1:00 PM EST
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20.49 | 20.64 | 20.39 | 20.56 | - | 0.34% | 9,454 |
| Dec 23, 2025 | 20.53 | 20.74 | 20.39 | 20.49 | 20.49 | -0.34% | 24,742 |
| Dec 22, 2025 | 20.91 | 21.31 | 20.56 | 20.56 | 20.56 | -1.72% | 32,405 |
| Dec 19, 2025 | 20.50 | 20.95 | 20.44 | 20.92 | 20.92 | 2.30% | 50,090 |
| Dec 18, 2025 | 19.95 | 20.93 | 19.91 | 20.45 | 20.45 | 3.18% | 54,288 |
| Dec 17, 2025 | 19.85 | 20.05 | 19.82 | 19.82 | 19.82 | 0.41% | 15,882 |
| Dec 16, 2025 | 19.51 | 19.92 | 19.50 | 19.74 | 19.74 | 0.77% | 13,367 |
| Dec 15, 2025 | 19.95 | 20.05 | 19.56 | 19.59 | 19.59 | -1.56% | 23,131 |
| Dec 12, 2025 | 19.87 | 19.90 | 19.50 | 19.90 | 19.90 | 0.61% | 29,379 |
| Dec 11, 2025 | 17.64 | 20.19 | 17.64 | 19.78 | 19.78 | 10.81% | 110,076 |
| Dec 10, 2025 | 18.12 | 18.56 | 17.71 | 17.85 | 17.85 | 3.42% | 62,444 |
| Dec 9, 2025 | 17.28 | 17.48 | 17.23 | 17.26 | 17.26 | 1.11% | 10,738 |
| Dec 8, 2025 | 17.42 | 17.42 | 17.07 | 17.07 | 17.07 | 0.29% | 6,341 |
| Dec 5, 2025 | 17.35 | 17.39 | 17.02 | 17.02 | 17.02 | -1.90% | 7,355 |
| Dec 4, 2025 | 17.35 | 17.69 | 17.01 | 17.35 | 17.35 | -0.23% | 14,602 |
| Dec 3, 2025 | 16.95 | 17.39 | 16.69 | 17.39 | 17.39 | 2.84% | 26,945 |
| Dec 2, 2025 | 16.90 | 17.15 | 16.84 | 16.91 | 16.91 | -0.53% | 16,800 |
| Dec 1, 2025 | 16.71 | 17.01 | 16.71 | 17.00 | 17.00 | 2.78% | 9,625 |
| Nov 28, 2025 | 16.98 | 17.04 | 16.50 | 16.54 | 16.54 | -2.71% | 7,907 |
| Nov 27, 2025 | 16.62 | 17.22 | 16.62 | 17.00 | 17.00 | 0.77% | 9,741 |
| Nov 26, 2025 | 16.85 | 17.01 | 16.82 | 16.87 | 16.87 | -0.06% | 16,483 |
| Nov 25, 2025 | 16.40 | 17.00 | 16.40 | 16.88 | 16.88 | 3.12% | 12,859 |
| Nov 24, 2025 | 16.34 | 16.53 | 16.34 | 16.37 | 16.37 | -0.37% | 8,069 |
| Nov 21, 2025 | 16.19 | 16.51 | 16.15 | 16.43 | 16.43 | 2.05% | 18,677 |
| Nov 20, 2025 | 16.25 | 16.37 | 16.00 | 16.10 | 16.10 | 1.77% | 17,512 |
| Nov 19, 2025 | 16.09 | 16.21 | 15.80 | 15.82 | 15.82 | -1.12% | 13,876 |
| Nov 18, 2025 | 16.24 | 16.27 | 16.00 | 16.00 | 16.00 | -0.06% | 15,393 |
| Nov 17, 2025 | 16.16 | 16.49 | 15.87 | 16.01 | 16.01 | -3.50% | 25,415 |
| Nov 14, 2025 | 16.12 | 16.87 | 16.12 | 16.59 | 16.59 | 1.16% | 17,567 |
| Nov 13, 2025 | 16.22 | 16.41 | 16.10 | 16.40 | 16.40 | 0.55% | 17,184 |
| Nov 12, 2025 | 16.25 | 16.45 | 16.21 | 16.31 | 16.31 | -0.31% | 8,627 |
| Nov 11, 2025 | 16.44 | 16.45 | 16.20 | 16.36 | 16.36 | 0.37% | 6,877 |
| Nov 10, 2025 | 16.32 | 16.48 | 16.30 | 16.30 | 16.30 | -0.91% | 12,671 |
| Nov 7, 2025 | 16.76 | 16.76 | 16.00 | 16.45 | 16.45 | -1.44% | 27,950 |
| Nov 6, 2025 | 16.74 | 16.81 | 16.44 | 16.69 | 16.69 | -0.77% | 21,877 |
| Nov 5, 2025 | 16.57 | 16.87 | 16.57 | 16.82 | 16.82 | 2.06% | 17,167 |
| Nov 4, 2025 | 16.75 | 17.00 | 16.40 | 16.48 | 16.48 | -3.46% | 31,254 |
| Nov 3, 2025 | 17.04 | 17.91 | 16.98 | 17.07 | 17.07 | 1.97% | 45,278 |
| Oct 31, 2025 | 16.48 | 16.75 | 16.48 | 16.74 | 16.74 | 0.60% | 28,079 |
| Oct 30, 2025 | 16.75 | 16.75 | 16.57 | 16.64 | 16.64 | 0.06% | 3,965 |
| 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% | 11,162 |
| Oct 23, 2025 | 16.60 | 16.64 | 16.53 | 16.64 | 16.64 | 0.67% | 4,800 |
| Oct 22, 2025 | 16.51 | 16.60 | 16.31 | 16.53 | 16.53 | 0.18% | 41,562 |
| 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% | 66,596 |
| Oct 16, 2025 | 17.58 | 17.59 | 16.94 | 17.12 | 17.12 | -1.95% | 39,547 |