VersaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	12.22	12.22	12.00	12.12	12.10	-0.41%	13,256
Jul 30, 2024	11.80	12.22	11.80	12.17	12.15	2.83%	13,383
Jul 29, 2024	11.38	11.96	11.38	11.84	11.82	1.78%	10,753
Jul 26, 2024	11.40	11.70	11.15	11.63	11.61	3.36%	14,194
Jul 25, 2024	11.98	11.98	11.11	11.25	11.24	-3.52%	39,326
Jul 24, 2024	11.93	11.98	11.66	11.66	11.64	-2.10%	7,271
Jul 23, 2024	11.84	11.91	11.79	11.91	11.89	0.42%	2,388
Jul 22, 2024	11.78	11.87	11.27	11.86	11.84	-0.75%	17,597
Jul 19, 2024	12.05	12.26	11.83	11.95	11.93	-2.45%	20,725
Jul 18, 2024	11.92	12.38	11.92	12.25	12.23	2.42%	36,028
Jul 17, 2024	11.83	12.10	11.83	11.96	11.94	0.67%	9,458
Jul 16, 2024	11.40	11.95	11.39	11.88	11.86	5.51%	48,809
Jul 15, 2024	10.96	11.35	10.96	11.26	11.25	3.40%	154,678
Jul 12, 2024	10.67	10.89	10.65	10.89	10.88	0.46%	6,666
Jul 11, 2024	10.60	10.84	10.59	10.84	10.83	1.50%	6,588
Jul 10, 2024	10.54	10.69	10.53	10.68	10.67	1.62%	2,020
Jul 9, 2024	10.64	10.70	10.40	10.51	10.50	-0.38%	26,175
Jul 8, 2024	10.75	10.75	10.49	10.55	10.54	-1.31%	23,522
Jul 5, 2024	10.89	10.89	10.68	10.69	10.68	-1.66%	4,386
Jul 3, 2024	10.67	10.99	10.60	10.87	10.84	1.78%	135,003
Jul 2, 2024	10.71	10.96	10.52	10.68	10.65	1.28%	47,048
Jul 1, 2024	10.80	10.80	10.37	10.55	10.51	-2.00%	2,806
Jun 28, 2024	10.60	10.86	10.60	10.76	10.73	0.56%	6,859
Jun 27, 2024	10.47	10.70	10.45	10.70	10.67	1.13%	1,019
Jun 26, 2024	10.50	10.72	10.48	10.58	10.55	-2.17%	17,703
Jun 25, 2024	10.88	10.97	10.78	10.82	10.78	-0.78%	7,280
Jun 24, 2024	10.65	10.92	10.61	10.90	10.87	2.06%	11,639
Jun 21, 2024	10.72	10.83	10.68	10.68	10.65	-1.75%	10,858
Jun 20, 2024	10.85	10.99	10.70	10.87	10.84	1.68%	24,269
Jun 18, 2024	10.81	10.88	10.68	10.69	10.66	-1.75%	8,506
Jun 17, 2024	10.98	10.98	10.78	10.88	10.85	0.55%	19,481
Jun 14, 2024	10.53	10.82	10.53	10.82	10.79	3.74%	13,295
Jun 13, 2024	10.82	10.91	10.43	10.43	10.40	-4.40%	5,613
Jun 12, 2024	10.47	11.00	10.47	10.91	10.88	2.92%	20,636
Jun 11, 2024	10.33	10.61	10.33	10.60	10.57	-0.28%	2,450
Jun 10, 2024	10.81	10.97	9.80	10.63	10.60	-1.39%	49,009