VersaBank (TSX:VBNK)
Canada flag Canada · Delayed Price · Currency is CAD
15.43
+2.05 (15.32%)
Apr 17, 2025, 4:00 PM EDT

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202514.0115.6813.7915.4315.4315.32%120,007
Apr 16, 202513.4513.5713.3113.3813.38-1.18%8,300
Apr 15, 202513.3013.9613.3013.5413.541.58%12,946
Apr 14, 202513.1813.4813.1513.3313.332.54%20,035
Apr 11, 202512.6213.0812.4813.0013.002.85%23,600
Apr 10, 202513.6213.6212.6312.6412.64-8.67%51,100
Apr 9, 202512.6513.9312.2513.8413.848.89%61,800
Apr 8, 202513.1313.5512.4912.7112.71-0.70%25,530
Apr 7, 202512.4913.1612.1812.8012.80-2.29%49,300
Apr 4, 202513.3613.3612.3913.1013.10-2.02%68,648
Apr 3, 202514.3014.3113.3713.3713.34-8.80%44,700
Apr 2, 202514.5214.7114.4614.6614.630.21%15,010
Apr 1, 202514.9114.9114.6314.6314.60-1.35%13,100
Mar 31, 202514.1214.9414.0014.8314.805.03%29,415
Mar 28, 202514.2914.2914.0214.1214.09-1.26%18,100
Mar 27, 202514.6014.6714.2514.3014.27-1.38%23,906
Mar 26, 202514.7014.7114.4114.5014.47-0.41%17,300
Mar 25, 202514.8715.0114.5614.5614.53-1.09%12,400
Mar 24, 202514.7515.0914.6914.7214.690.55%63,048
Mar 21, 202514.7514.7714.5714.6414.61-1.41%29,500
Mar 20, 202514.9115.0114.7514.8514.82-0.93%21,727
Mar 19, 202514.7815.0414.6914.9914.961.42%24,000
Mar 18, 202515.0015.0114.7514.7814.75-1.40%19,114
Mar 17, 202514.5915.2314.5914.9914.961.01%41,347
Mar 14, 202514.4014.9114.4014.8414.814.07%14,800
Mar 13, 202514.4014.5514.1614.2614.23-0.56%32,435
Mar 12, 202514.5814.5814.2614.3414.31-1.31%19,536
Mar 11, 202514.5014.9914.4614.5314.501.11%36,124
Mar 10, 202515.1715.1714.2614.3714.34-4.64%39,400
Mar 7, 202515.1815.3914.4815.0715.040.13%91,600
Mar 6, 202514.8015.2514.0015.0515.020.67%122,721
Mar 5, 202516.5316.5314.8314.9514.92-13.88%226,204
Mar 4, 202517.3117.4916.5617.3617.33-0.80%39,500
Mar 3, 202518.0518.0617.4517.5017.47-3.69%27,800
Feb 28, 202518.1118.1817.8218.1718.14-0.44%15,642
Feb 27, 202518.6018.6518.1418.2518.22-1.56%23,400
Feb 26, 202518.1718.8618.1718.5418.510.32%12,314
Feb 25, 202517.9918.5817.8518.4818.452.38%33,838
Feb 24, 202518.0918.1817.6418.0518.02-0.28%73,015
Feb 21, 202518.5718.6918.0118.1018.07-2.79%25,116
Feb 20, 202519.1019.1018.5318.6218.59-2.31%15,200
Feb 19, 202519.5619.5618.6319.0619.02-1.04%55,400
Feb 18, 202519.5019.5019.1519.2619.22-0.93%12,500
Feb 14, 202519.5619.5619.2319.4419.40-12,212
Feb 13, 202520.0520.0519.0519.4419.40-0.41%49,900
Feb 12, 202519.6919.7519.2019.5219.48-0.61%49,200
Feb 11, 202520.1420.1419.5019.6419.60-1.70%8,226
Feb 10, 202520.7020.7019.7719.9819.94-0.10%12,800
Feb 7, 202520.3220.3519.7420.0019.96-1.19%9,408
Feb 6, 202520.1820.3919.9920.2420.200.85%13,800