VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.07	13.78	13.07	13.58	13.58	2.65%	159,710
Dec 19, 2024	13.33	13.47	12.98	13.23	13.23	-0.15%	258,742
Dec 18, 2024	13.60	14.13	13.25	13.25	13.25	-2.57%	307,394
Dec 17, 2024	13.28	13.82	13.25	13.60	13.60	-8.23%	2,102,638
Dec 16, 2024	14.77	15.41	14.68	14.82	14.82	-3.70%	144,115
Dec 13, 2024	15.71	15.83	15.35	15.39	15.39	-1.97%	74,511
Dec 12, 2024	16.23	16.43	15.68	15.70	15.70	-3.68%	42,034
Dec 11, 2024	15.82	16.47	15.67	16.30	16.30	4.62%	57,390
Dec 10, 2024	16.15	16.54	15.40	15.58	15.58	-2.93%	113,000
Dec 9, 2024	17.08	17.88	14.05	16.05	16.05	-10.88%	384,577
Dec 6, 2024	18.03	18.04	17.72	18.01	18.01	-0.11%	31,500
Dec 5, 2024	18.05	18.17	17.77	18.03	18.03	0.95%	19,451
Dec 4, 2024	17.39	18.01	17.29	17.86	17.86	3.12%	32,163
Dec 3, 2024	17.83	17.88	17.28	17.32	17.32	-2.64%	7,090
Dec 2, 2024	18.00	18.00	17.26	17.79	17.79	-1.11%	31,258
Nov 29, 2024	18.38	18.38	17.80	17.99	17.99	0.28%	18,320
Nov 27, 2024	17.40	18.29	17.40	17.94	17.94	2.63%	35,129
Nov 26, 2024	17.55	17.69	16.89	17.48	17.48	-0.63%	24,830
Nov 25, 2024	17.18	18.11	17.18	17.59	17.59	2.75%	130,408
Nov 22, 2024	17.20	17.20	16.75	17.12	17.12	0.53%	113,831
Nov 21, 2024	17.10	17.26	17.03	17.03	17.03	-0.41%	10,955
Nov 20, 2024	17.25	17.25	16.60	17.10	17.10	-0.47%	12,505
Nov 19, 2024	17.00	17.37	16.59	17.18	17.18	0.12%	16,554
Nov 18, 2024	16.63	17.16	16.60	17.16	17.16	3.94%	36,034
Nov 15, 2024	16.35	16.52	16.20	16.51	16.51	1.54%	11,150
Nov 14, 2024	16.57	16.57	16.16	16.26	16.26	-1.63%	8,632
Nov 13, 2024	16.61	16.80	16.36	16.53	16.53	0.67%	17,603
Nov 12, 2024	16.91	16.91	16.25	16.42	16.42	-2.64%	20,049
Nov 11, 2024	16.19	17.06	16.19	16.87	16.87	4.75%	47,570
Nov 8, 2024	15.96	16.15	15.71	16.10	16.10	1.45%	22,847
Nov 7, 2024	16.10	16.15	15.16	15.87	15.87	-0.81%	49,353
Nov 6, 2024	15.77	16.27	15.52	16.00	16.00	3.36%	57,742
Nov 5, 2024	15.12	15.50	15.12	15.48	15.48	3.06%	15,863
Nov 4, 2024	15.23	15.60	14.94	15.02	15.02	-1.31%	29,611
Nov 1, 2024	14.98	15.45	14.71	15.22	15.22	1.47%	35,727
Oct 31, 2024	15.30	15.33	14.89	15.00	15.00	-1.57%	17,482
Oct 30, 2024	14.87	15.42	14.86	15.24	15.24	2.83%	63,170
Oct 29, 2024	14.88	15.00	14.82	14.82	14.82	0.47%	23,060
Oct 28, 2024	14.87	15.18	14.73	14.75	14.75	0.27%	24,729
Oct 25, 2024	14.97	15.02	14.48	14.71	14.71	-1.28%	26,173
Oct 24, 2024	14.51	15.02	14.24	14.90	14.90	4.63%	50,563
Oct 23, 2024	14.68	14.68	14.20	14.24	14.24	-2.20%	24,077
Oct 22, 2024	15.16	15.16	14.31	14.56	14.56	-3.61%	25,580
Oct 21, 2024	15.50	15.52	15.03	15.11	15.11	-1.34%	17,619
Oct 18, 2024	15.40	15.41	14.98	15.31	15.31	0.29%	28,871
Oct 17, 2024	15.48	15.62	15.21	15.27	15.27	-0.59%	11,562
Oct 16, 2024	14.92	15.60	14.92	15.36	15.36	3.61%	30,475
Oct 15, 2024	15.18	15.46	14.82	14.82	14.82	-2.37%	17,723
Oct 14, 2024	15.12	15.78	15.12	15.18	15.18	1.54%	21,224
Oct 11, 2024	14.42	15.71	14.42	14.95	14.95	4.91%	68,875
Oct 10, 2024	13.56	14.49	13.49	14.25	14.25	5.32%	52,971
Oct 9, 2024	13.47	13.57	13.40	13.53	13.53	0.59%	29,037
Oct 8, 2024	13.31	13.47	13.31	13.45	13.45	1.66%	16,873
Oct 7, 2024	13.32	13.68	13.23	13.23	13.23	-0.53%	34,663
Oct 4, 2024	13.10	13.32	13.10	13.30	13.30	1.22%	236,678
Oct 3, 2024	13.29	13.32	13.00	13.14	13.12	-1.20%	17,811
Oct 2, 2024	13.27	13.31	13.21	13.30	13.28	0.15%	5,812
Oct 1, 2024	13.37	13.37	13.04	13.28	13.26	-	19,884
Sep 30, 2024	13.12	13.37	13.01	13.28	13.26	1.92%	27,175
Sep 27, 2024	13.45	13.45	13.03	13.03	13.01	-2.14%	23,387
Sep 26, 2024	13.50	13.50	13.25	13.32	13.30	0.11%	15,346
Sep 25, 2024	13.27	13.36	13.20	13.30	13.28	0.76%	14,719
Sep 24, 2024	13.11	13.45	13.11	13.20	13.18	-0.38%	12,914
Sep 23, 2024	13.41	13.41	13.20	13.25	13.23	-0.67%	10,539
Sep 20, 2024	13.69	13.71	13.25	13.34	13.32	-1.77%	26,873
Sep 19, 2024	13.03	13.59	13.03	13.58	13.56	4.46%	32,670
Sep 18, 2024	12.78	13.34	12.78	13.00	12.98	0.85%	24,371
Sep 17, 2024	13.37	13.40	12.88	12.89	12.87	-2.31%	27,301
Sep 16, 2024	13.45	13.54	13.17	13.20	13.18	-0.42%	50,052
Sep 13, 2024	13.00	13.25	12.97	13.25	13.23	2.47%	47,548
Sep 12, 2024	12.96	12.98	12.85	12.93	12.91	0.62%	7,282
Sep 11, 2024	12.74	12.92	12.73	12.85	12.83	-0.39%	31,195
Sep 10, 2024	12.64	12.92	12.60	12.90	12.88	1.82%	22,722
Sep 9, 2024	12.58	12.86	12.41	12.67	12.65	0.72%	32,301
Sep 6, 2024	12.87	12.92	12.45	12.58	12.56	-1.72%	31,154
Sep 5, 2024	13.10	13.19	12.26	12.80	12.78	-4.19%	122,824
Sep 4, 2024	13.56	13.56	13.22	13.36	13.34	-0.30%	77,832
Sep 3, 2024	14.22	14.22	13.40	13.40	13.38	-0.74%	90,865
Aug 30, 2024	13.50	13.64	13.35	13.50	13.48	1.12%	126,384
Aug 29, 2024	13.10	13.49	12.83	13.35	13.33	3.01%	315,809
Aug 28, 2024	13.29	13.35	12.96	12.96	12.94	-1.14%	185,738
Aug 27, 2024	13.11	13.33	13.11	13.11	13.09	-1.13%	36,015
Aug 26, 2024	12.55	13.41	12.55	13.26	13.24	6.76%	130,931
Aug 23, 2024	12.38	12.55	12.34	12.42	12.40	0.98%	88,575
Aug 22, 2024	12.40	12.45	12.30	12.30	12.28	-0.24%	8,970
Aug 21, 2024	12.23	12.38	12.22	12.33	12.31	2.84%	28,326
Aug 20, 2024	11.82	12.10	11.82	11.99	11.97	-0.26%	2,370
Aug 19, 2024	11.82	12.09	11.82	12.02	12.00	0.59%	13,365
Aug 16, 2024	11.88	12.08	11.88	11.95	11.93	-0.92%	3,660
Aug 15, 2024	11.99	12.19	11.80	12.06	12.04	1.86%	10,421
Aug 14, 2024	11.65	11.95	11.65	11.84	11.82	1.89%	16,111
Aug 13, 2024	11.20	11.65	11.17	11.62	11.60	3.11%	6,803
Aug 12, 2024	11.37	11.38	11.05	11.27	11.26	-0.97%	10,050
Aug 9, 2024	11.29	11.38	11.29	11.38	11.37	-0.04%	775
Aug 8, 2024	11.28	11.42	11.21	11.39	11.37	1.47%	6,146
Aug 7, 2024	11.32	11.49	11.12	11.22	11.21	0.63%	8,817
Aug 6, 2024	11.18	11.18	11.05	11.15	11.14	1.97%	3,380
Aug 5, 2024	11.01	11.10	10.59	10.94	10.92	-3.14%	16,674
Aug 2, 2024	11.41	11.53	11.15	11.29	11.28	-2.01%	5,304
Aug 1, 2024	12.03	12.03	11.52	11.52	11.51	-4.93%	9,311