VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
15.24
+0.37 (2.49%)
Oct 30, 2024, 4:00 PM EDT - Market closed

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202414.8715.4214.8615.2415.242.83%63,170
Oct 29, 202414.8815.0014.8214.8214.820.47%23,060
Oct 28, 202414.8715.1814.7314.7514.750.27%24,729
Oct 25, 202414.9715.0214.4814.7114.71-1.28%26,173
Oct 24, 202414.5115.0214.2414.9014.904.63%50,563
Oct 23, 202414.6814.6814.2014.2414.24-2.20%24,077
Oct 22, 202415.1615.1614.3114.5614.56-3.61%25,580
Oct 21, 202415.5015.5215.0315.1115.11-1.34%17,619
Oct 18, 202415.4015.4114.9815.3115.310.29%28,871
Oct 17, 202415.4815.6215.2115.2715.27-0.59%11,562
Oct 16, 202414.9215.6014.9215.3615.363.61%30,475
Oct 15, 202415.1815.4614.8214.8214.82-2.37%17,723
Oct 14, 202415.1215.7815.1215.1815.181.54%21,224
Oct 11, 202414.4215.7114.4214.9514.954.91%68,875
Oct 10, 202413.5614.4913.4914.2514.255.32%52,971
Oct 9, 202413.4713.5713.4013.5313.530.59%29,037
Oct 8, 202413.3113.4713.3113.4513.451.66%16,873
Oct 7, 202413.3213.6813.2313.2313.23-0.53%34,663
Oct 4, 202413.1013.3213.1013.3013.301.22%236,678
Oct 3, 202413.2913.3213.0013.1413.12-1.20%17,811
Oct 2, 202413.2713.3113.2113.3013.280.15%5,812
Oct 1, 202413.3713.3713.0413.2813.26-19,884
Sep 30, 202413.1213.3713.0113.2813.261.92%27,175
Sep 27, 202413.4513.4513.0313.0313.01-2.14%23,387
Sep 26, 202413.5013.5013.2513.3213.300.11%15,346
Sep 25, 202413.2713.3613.2013.3013.280.76%14,719
Sep 24, 202413.1113.4513.1113.2013.18-0.38%12,914
Sep 23, 202413.4113.4113.2013.2513.23-0.67%10,539
Sep 20, 202413.6913.7113.2513.3413.32-1.77%26,873
Sep 19, 202413.0313.5913.0313.5813.564.46%32,670
Sep 18, 202412.7813.3412.7813.0012.980.85%24,371
Sep 17, 202413.3713.4012.8812.8912.87-2.31%27,301
Sep 16, 202413.4513.5413.1713.2013.18-0.42%50,052
Sep 13, 202413.0013.2512.9713.2513.232.47%47,548
Sep 12, 202412.9612.9812.8512.9312.910.62%7,282
Sep 11, 202412.7412.9212.7312.8512.83-0.39%31,195
Sep 10, 202412.6412.9212.6012.9012.881.82%22,722
Sep 9, 202412.5812.8612.4112.6712.650.72%32,301
Sep 6, 202412.8712.9212.4512.5812.56-1.72%31,154
Sep 5, 202413.1013.1912.2612.8012.78-4.19%122,824
Sep 4, 202413.5613.5613.2213.3613.34-0.30%77,832
Sep 3, 202414.2214.2213.4013.4013.38-0.74%90,865
Aug 30, 202413.5013.6413.3513.5013.481.12%126,384
Aug 29, 202413.1013.4912.8313.3513.333.01%315,809
Aug 28, 202413.2913.3512.9612.9612.94-1.14%185,738
Aug 27, 202413.1113.3313.1113.1113.09-1.13%36,015
Aug 26, 202412.5513.4112.5513.2613.246.76%130,931
Aug 23, 202412.3812.5512.3412.4212.400.98%88,575
Aug 22, 202412.4012.4512.3012.3012.28-0.24%8,970
Aug 21, 202412.2312.3812.2212.3312.312.84%28,326
Aug 20, 202411.8212.1011.8211.9911.97-0.26%2,370
Aug 19, 202411.8212.0911.8212.0212.000.59%13,365
Aug 16, 202411.8812.0811.8811.9511.93-0.92%3,660
Aug 15, 202411.9912.1911.8012.0612.041.86%10,421
Aug 14, 202411.6511.9511.6511.8411.821.89%16,111
Aug 13, 202411.2011.6511.1711.6211.603.11%6,803
Aug 12, 202411.3711.3811.0511.2711.26-0.97%10,050
Aug 9, 202411.2911.3811.2911.3811.37-0.04%775
Aug 8, 202411.2811.4211.2111.3911.371.47%6,146
Aug 7, 202411.3211.4911.1211.2211.210.63%8,817
Aug 6, 202411.1811.1811.0511.1511.141.97%3,380
Aug 5, 202411.0111.1010.5910.9410.92-3.14%16,674
Aug 2, 202411.4111.5311.1511.2911.28-2.01%5,304
Aug 1, 202412.0312.0311.5211.5211.51-4.93%9,311
Jul 31, 202412.2212.2212.0012.1212.10-0.41%13,256
Jul 30, 202411.8012.2211.8012.1712.152.83%13,383
Jul 29, 202411.3811.9611.3811.8411.821.78%10,753
Jul 26, 202411.4011.7011.1511.6311.613.36%14,194
Jul 25, 202411.9811.9811.1111.2511.24-3.52%39,326
Jul 24, 202411.9311.9811.6611.6611.64-2.10%7,271
Jul 23, 202411.8411.9111.7911.9111.890.42%2,388
Jul 22, 202411.7811.8711.2711.8611.84-0.75%17,597
Jul 19, 202412.0512.2611.8311.9511.93-2.45%20,725
Jul 18, 202411.9212.3811.9212.2512.232.42%36,028
Jul 17, 202411.8312.1011.8311.9611.940.67%9,458
Jul 16, 202411.4011.9511.3911.8811.865.51%48,809
Jul 15, 202410.9611.3510.9611.2611.253.40%154,678
Jul 12, 202410.6710.8910.6510.8910.880.46%6,666
Jul 11, 202410.6010.8410.5910.8410.831.50%6,588
Jul 10, 202410.5410.6910.5310.6810.671.62%2,020
Jul 9, 202410.6410.7010.4010.5110.50-0.38%26,175
Jul 8, 202410.7510.7510.4910.5510.54-1.31%23,522
Jul 5, 202410.8910.8910.6810.6910.68-1.66%4,386
Jul 3, 202410.6710.9910.6010.8710.841.78%135,003
Jul 2, 202410.7110.9610.5210.6810.651.28%47,048
Jul 1, 202410.8010.8010.3710.5510.51-2.00%2,806
Jun 28, 202410.6010.8610.6010.7610.730.56%6,859
Jun 27, 202410.4710.7010.4510.7010.671.13%1,019
Jun 26, 202410.5010.7210.4810.5810.55-2.17%17,703
Jun 25, 202410.8810.9710.7810.8210.78-0.78%7,280
Jun 24, 202410.6510.9210.6110.9010.872.06%11,639
Jun 21, 202410.7210.8310.6810.6810.65-1.75%10,858
Jun 20, 202410.8510.9910.7010.8710.841.68%24,269
Jun 18, 202410.8110.8810.6810.6910.66-1.75%8,506
Jun 17, 202410.9810.9810.7810.8810.850.55%19,481
Jun 14, 202410.5310.8210.5310.8210.793.74%13,295
Jun 13, 202410.8210.9110.4310.4310.40-4.40%5,613
Jun 12, 202410.4711.0010.4710.9110.882.92%20,636
Jun 11, 202410.3310.6110.3310.6010.57-0.28%2,450
Jun 10, 202410.8110.979.8010.6310.60-1.39%49,009