VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	13.75	14.15	13.75	13.89	13.89	-0.79%	91,643
Feb 7, 2025	14.15	14.23	13.82	14.00	14.00	-1.41%	51,804
Feb 6, 2025	14.15	14.27	13.96	14.20	14.20	0.78%	78,665
Feb 5, 2025	14.35	14.45	13.98	14.09	14.09	-1.81%	98,689
Feb 4, 2025	13.69	14.46	13.69	14.35	14.35	4.74%	172,603
Feb 3, 2025	13.48	13.93	13.06	13.70	13.70	-1.01%	150,604
Jan 31, 2025	13.49	14.00	13.37	13.84	13.84	2.75%	188,030
Jan 30, 2025	13.36	13.60	13.31	13.47	13.47	1.43%	76,413
Jan 29, 2025	13.42	13.50	13.21	13.28	13.28	-1.26%	43,680
Jan 28, 2025	13.56	13.66	13.44	13.45	13.45	0.07%	59,875
Jan 27, 2025	13.40	13.45	13.15	13.44	13.44	1.28%	78,449
Jan 24, 2025	13.49	13.49	13.15	13.27	13.27	0.23%	49,579
Jan 23, 2025	13.43	13.58	13.22	13.24	13.24	-2.50%	47,666
Jan 22, 2025	13.67	13.67	13.43	13.58	13.58	-0.95%	21,617
Jan 21, 2025	13.38	13.73	13.38	13.71	13.71	3.01%	52,709
Jan 17, 2025	13.39	13.48	13.26	13.31	13.31	0.08%	83,717
Jan 16, 2025	13.70	13.70	13.29	13.30	13.30	-2.71%	60,775
Jan 15, 2025	13.85	13.85	13.52	13.67	13.67	0.59%	58,494
Jan 14, 2025	13.50	13.71	13.22	13.59	13.59	1.04%	54,106
Jan 13, 2025	13.29	13.52	13.19	13.45	13.45	0.15%	69,055
Jan 10, 2025	13.45	13.55	13.17	13.43	13.43	-1.03%	61,044
Jan 8, 2025	13.67	13.68	13.31	13.57	13.55	-0.59%	68,661
Jan 7, 2025	14.30	14.30	13.61	13.65	13.63	-3.87%	115,688
Jan 6, 2025	13.83	14.33	13.70	14.20	14.18	3.65%	208,857
Jan 3, 2025	13.82	13.84	13.46	13.70	13.68	-0.15%	129,044
Jan 2, 2025	13.95	14.08	13.49	13.72	13.70	-0.94%	90,127
Dec 31, 2024	13.58	14.02	13.45	13.85	13.83	2.90%	162,082
Dec 30, 2024	13.60	13.63	13.35	13.46	13.44	-0.96%	99,879
Dec 27, 2024	13.77	13.77	13.26	13.59	13.57	0.89%	58,561
Dec 26, 2024	13.26	13.58	13.15	13.47	13.45	1.13%	31,148
Dec 24, 2024	13.50	13.70	13.25	13.32	13.30	-1.55%	84,568
Dec 23, 2024	13.44	13.88	13.26	13.53	13.51	-0.37%	54,910
Dec 20, 2024	13.07	13.78	13.07	13.58	13.56	2.65%	159,710
Dec 19, 2024	13.33	13.47	12.98	13.23	13.21	-0.15%	258,742
Dec 18, 2024	13.60	14.13	13.25	13.25	13.23	-2.57%	307,394
Dec 17, 2024	13.28	13.82	13.25	13.60	13.58	-8.23%	2,102,638
Dec 16, 2024	14.77	15.41	14.68	14.82	14.80	-3.70%	144,115
Dec 13, 2024	15.71	15.83	15.35	15.39	15.37	-1.97%	74,511
Dec 12, 2024	16.23	16.43	15.68	15.70	15.68	-3.68%	42,034
Dec 11, 2024	15.82	16.47	15.67	16.30	16.28	4.62%	57,390
Dec 10, 2024	16.15	16.54	15.40	15.58	15.56	-2.93%	113,000
Dec 9, 2024	17.08	17.88	14.05	16.05	16.03	-10.88%	384,577
Dec 6, 2024	18.03	18.04	17.72	18.01	17.99	-0.11%	31,500
Dec 5, 2024	18.05	18.17	17.77	18.03	18.01	0.95%	19,451
Dec 4, 2024	17.39	18.01	17.29	17.86	17.84	3.12%	32,163
Dec 3, 2024	17.83	17.88	17.28	17.32	17.30	-2.64%	7,090
Dec 2, 2024	18.00	18.00	17.26	17.79	17.77	-1.11%	31,258
Nov 29, 2024	18.38	18.38	17.80	17.99	17.97	0.28%	18,320
Nov 27, 2024	17.40	18.29	17.40	17.94	17.92	2.63%	35,129
Nov 26, 2024	17.55	17.69	16.89	17.48	17.46	-0.63%	24,830
Nov 25, 2024	17.18	18.11	17.18	17.59	17.57	2.75%	130,408
Nov 22, 2024	17.20	17.20	16.75	17.12	17.10	0.53%	113,831
Nov 21, 2024	17.10	17.26	17.03	17.03	17.01	-0.41%	10,955
Nov 20, 2024	17.25	17.25	16.60	17.10	17.08	-0.47%	12,505
Nov 19, 2024	17.00	17.37	16.59	17.18	17.16	0.12%	16,554
Nov 18, 2024	16.63	17.16	16.60	17.16	17.14	3.94%	36,034
Nov 15, 2024	16.35	16.52	16.20	16.51	16.49	1.54%	11,150
Nov 14, 2024	16.57	16.57	16.16	16.26	16.24	-1.63%	8,632
Nov 13, 2024	16.61	16.80	16.36	16.53	16.51	0.67%	17,603
Nov 12, 2024	16.91	16.91	16.25	16.42	16.40	-2.64%	20,049
Nov 11, 2024	16.19	17.06	16.19	16.87	16.84	4.75%	47,570
Nov 8, 2024	15.96	16.15	15.71	16.10	16.08	1.45%	22,847
Nov 7, 2024	16.10	16.15	15.16	15.87	15.85	-0.81%	49,353
Nov 6, 2024	15.77	16.27	15.52	16.00	15.98	3.36%	57,742
Nov 5, 2024	15.12	15.50	15.12	15.48	15.46	3.06%	15,863
Nov 4, 2024	15.23	15.60	14.94	15.02	15.00	-1.31%	29,611
Nov 1, 2024	14.98	15.45	14.71	15.22	15.20	1.47%	35,727
Oct 31, 2024	15.30	15.33	14.89	15.00	14.98	-1.57%	17,482
Oct 30, 2024	14.87	15.42	14.86	15.24	15.22	2.83%	63,170
Oct 29, 2024	14.88	15.00	14.82	14.82	14.80	0.47%	23,060
Oct 28, 2024	14.87	15.18	14.73	14.75	14.73	0.27%	24,729
Oct 25, 2024	14.97	15.02	14.48	14.71	14.69	-1.28%	26,173
Oct 24, 2024	14.51	15.02	14.24	14.90	14.88	4.63%	50,563
Oct 23, 2024	14.68	14.68	14.20	14.24	14.22	-2.20%	24,077
Oct 22, 2024	15.16	15.16	14.31	14.56	14.54	-3.61%	25,580
Oct 21, 2024	15.50	15.52	15.03	15.11	15.09	-1.34%	17,619
Oct 18, 2024	15.40	15.41	14.98	15.31	15.29	0.29%	28,871
Oct 17, 2024	15.48	15.62	15.21	15.27	15.25	-0.59%	11,562
Oct 16, 2024	14.92	15.60	14.92	15.36	15.34	3.61%	30,475
Oct 15, 2024	15.18	15.46	14.82	14.82	14.80	-2.37%	17,723
Oct 14, 2024	15.12	15.78	15.12	15.18	15.16	1.54%	21,224
Oct 11, 2024	14.42	15.71	14.42	14.95	14.93	4.91%	68,875
Oct 10, 2024	13.56	14.49	13.49	14.25	14.23	5.32%	52,971
Oct 9, 2024	13.47	13.57	13.40	13.53	13.51	0.59%	29,037
Oct 8, 2024	13.31	13.47	13.31	13.45	13.43	1.66%	16,873
Oct 7, 2024	13.32	13.68	13.23	13.23	13.21	-0.53%	34,663
Oct 4, 2024	13.10	13.32	13.10	13.30	13.28	1.22%	236,678
Oct 3, 2024	13.29	13.32	13.00	13.14	13.11	-1.20%	17,811
Oct 2, 2024	13.27	13.31	13.21	13.30	13.27	0.15%	5,812
Oct 1, 2024	13.37	13.37	13.04	13.28	13.25	-	19,884
Sep 30, 2024	13.12	13.37	13.01	13.28	13.25	1.92%	27,175
Sep 27, 2024	13.45	13.45	13.03	13.03	13.00	-2.14%	23,387
Sep 26, 2024	13.50	13.50	13.25	13.32	13.28	0.11%	15,346
Sep 25, 2024	13.27	13.36	13.20	13.30	13.27	0.76%	14,719
Sep 24, 2024	13.11	13.45	13.11	13.20	13.17	-0.38%	12,914
Sep 23, 2024	13.41	13.41	13.20	13.25	13.22	-0.67%	10,539
Sep 20, 2024	13.69	13.71	13.25	13.34	13.31	-1.77%	26,873
Sep 19, 2024	13.03	13.59	13.03	13.58	13.54	4.46%	32,670
Sep 18, 2024	12.78	13.34	12.78	13.00	12.97	0.85%	24,371
Sep 17, 2024	13.37	13.40	12.88	12.89	12.86	-2.31%	27,301