Skip to main content
logo
VersaBank (TSX:VBNK)
Canada flag Canada · Delayed Price · Currency is CAD
17.39
+0.48 (2.84%)
At close: Dec 3, 2025

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202516.9517.3916.6917.3917.392.84%26,945
Dec 2, 202516.9017.1516.8416.9116.91-0.53%16,800
Dec 1, 202516.7117.0116.7117.0017.002.78%9,625
Nov 28, 202516.9817.0416.5016.5416.54-2.71%7,907
Nov 27, 202516.6217.2216.6217.0017.000.77%9,741
Nov 26, 202516.8517.0116.8216.8716.87-0.06%16,483
Nov 25, 202516.4017.0016.4016.8816.883.12%12,859
Nov 24, 202516.3416.5316.3416.3716.37-0.37%8,069
Nov 21, 202516.1916.5116.1516.4316.432.05%18,677
Nov 20, 202516.2516.3716.0016.1016.101.77%17,512
Nov 19, 202516.0916.2115.8015.8215.82-1.12%13,876
Nov 18, 202516.2416.2716.0016.0016.00-0.06%15,393
Nov 17, 202516.1616.4915.8716.0116.01-3.50%25,415
Nov 14, 202516.1216.8716.1216.5916.591.16%17,567
Nov 13, 202516.2216.4116.1016.4016.400.55%17,184
Nov 12, 202516.2516.4516.2116.3116.31-0.31%8,627
Nov 11, 202516.4416.4516.2016.3616.360.37%6,877
Nov 10, 202516.3216.4816.3016.3016.30-0.91%12,671
Nov 7, 202516.7616.7616.0016.4516.45-1.44%27,950
Nov 6, 202516.7416.8116.4416.6916.69-0.77%21,877
Nov 5, 202516.5716.8716.5716.8216.822.06%17,167
Nov 4, 202516.7517.0016.4016.4816.48-3.46%31,254
Nov 3, 202517.0417.9116.9817.0717.071.97%45,278
Oct 31, 202516.4816.7516.4816.7416.740.60%28,079
Oct 30, 202516.7516.7516.5716.6416.640.06%3,965
Oct 29, 202517.0117.0116.4716.6316.63-0.66%20,327
Oct 28, 202516.7316.9816.6616.7416.740.06%7,628
Oct 27, 202516.4916.9416.4916.7316.731.03%24,037
Oct 24, 202516.6316.8116.5416.5616.56-0.48%11,162
Oct 23, 202516.6016.6416.5316.6416.640.67%4,800
Oct 22, 202516.5116.6016.3116.5316.530.18%41,562
Oct 21, 202516.7716.7716.4816.5016.50-1.84%13,921
Oct 20, 202516.8717.0416.7216.8116.81-10,647
Oct 17, 202516.9417.0016.7316.8116.81-1.81%66,596
Oct 16, 202517.5817.5916.9417.1217.12-1.95%39,547
Oct 15, 202517.0217.5917.0217.4617.461.04%28,070
Oct 14, 202516.8717.2816.7717.2817.283.78%41,888
Oct 10, 202517.2117.2116.6516.6516.65-2.12%29,854
Oct 9, 202517.4117.4116.8417.0116.99-0.35%21,397
Oct 8, 202517.4917.5017.0717.0717.04-2.46%19,593
Oct 7, 202517.4817.5417.2217.5017.470.11%18,590
Oct 6, 202517.6417.6717.3517.4817.450.75%20,743
Oct 3, 202516.6417.3616.6417.3517.320.99%22,643
Oct 2, 202517.0717.2316.9417.1817.150.88%12,104
Oct 1, 202517.1717.3616.9217.0317.000.18%23,787
Sep 30, 202517.4917.5016.8917.0016.98-2.75%24,273
Sep 29, 202517.5217.8617.2517.4817.45-1.02%31,813
Sep 26, 202517.7017.8717.4217.6617.631.32%19,211
Sep 25, 202517.6317.6317.4117.4317.40-1.47%18,321
Sep 24, 202517.6017.7017.4017.6917.660.80%17,778