VersaBank (TSX:VBNK)
Canada
· Delayed Price · Currency is CAD 15.79
+0.32 (2.07%)
May 12, 2025, 4:00 PM EDT
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.03 | 16.20 | 15.75 | 15.85 | 15.85 | 2.46% | 18,619 |
| May 9, 2025 | 15.90 | 15.91 | 15.47 | 15.47 | 15.47 | -1.65% | 13,341 |
| May 8, 2025 | 15.72 | 15.90 | 15.50 | 15.73 | 15.73 | 3.83% | 13,529 |
| May 7, 2025 | 15.20 | 15.60 | 15.15 | 15.15 | 15.15 | -0.53% | 18,808 |
| May 6, 2025 | 15.20 | 15.41 | 15.13 | 15.23 | 15.23 | -1.49% | 18,621 |
| May 5, 2025 | 15.42 | 15.65 | 15.38 | 15.46 | 15.46 | -1.53% | 15,738 |
| May 2, 2025 | 15.77 | 15.84 | 15.47 | 15.70 | 15.70 | 0.90% | 15,000 |
| May 1, 2025 | 15.47 | 15.61 | 15.37 | 15.56 | 15.56 | 1.77% | 12,500 |
| Apr 30, 2025 | 15.95 | 15.95 | 15.25 | 15.29 | 15.29 | -2.36% | 23,304 |
| Apr 29, 2025 | 16.03 | 16.03 | 15.25 | 15.66 | 15.66 | 2.89% | 34,716 |
| Apr 28, 2025 | 15.66 | 15.66 | 15.04 | 15.22 | 15.22 | 0.79% | 19,200 |
| Apr 25, 2025 | 15.69 | 15.91 | 14.96 | 15.10 | 15.10 | -4.13% | 63,447 |
| Apr 24, 2025 | 15.50 | 15.75 | 15.36 | 15.75 | 15.75 | 2.21% | 13,600 |
| Apr 23, 2025 | 15.73 | 16.21 | 15.38 | 15.41 | 15.41 | 1.45% | 27,500 |
| Apr 22, 2025 | 14.96 | 15.51 | 14.96 | 15.19 | 15.19 | 1.40% | 40,228 |
| Apr 21, 2025 | 15.46 | 15.46 | 14.68 | 14.98 | 14.98 | -2.92% | 41,000 |
| Apr 17, 2025 | 14.01 | 15.68 | 13.79 | 15.43 | 15.43 | 15.32% | 120,007 |
| Apr 16, 2025 | 13.45 | 13.57 | 13.31 | 13.38 | 13.38 | -1.18% | 8,300 |
| Apr 15, 2025 | 13.30 | 13.96 | 13.30 | 13.54 | 13.54 | 1.58% | 12,946 |
| Apr 14, 2025 | 13.18 | 13.48 | 13.15 | 13.33 | 13.33 | 2.54% | 20,035 |
| Apr 11, 2025 | 12.62 | 13.08 | 12.48 | 13.00 | 13.00 | 2.85% | 23,600 |
| Apr 10, 2025 | 13.62 | 13.62 | 12.63 | 12.64 | 12.64 | -8.67% | 51,100 |
| Apr 9, 2025 | 12.65 | 13.93 | 12.25 | 13.84 | 13.84 | 8.89% | 61,800 |
| Apr 8, 2025 | 13.13 | 13.55 | 12.49 | 12.71 | 12.71 | -0.70% | 25,530 |
| Apr 7, 2025 | 12.49 | 13.16 | 12.18 | 12.80 | 12.80 | -2.29% | 49,300 |
| Apr 4, 2025 | 13.36 | 13.36 | 12.39 | 13.10 | 13.10 | -2.02% | 68,648 |
| Apr 3, 2025 | 14.30 | 14.31 | 13.37 | 13.37 | 13.34 | -8.80% | 44,700 |
| Apr 2, 2025 | 14.52 | 14.71 | 14.46 | 14.66 | 14.63 | 0.21% | 15,010 |
| Apr 1, 2025 | 14.91 | 14.91 | 14.63 | 14.63 | 14.60 | -1.35% | 13,100 |
| Mar 31, 2025 | 14.12 | 14.94 | 14.00 | 14.83 | 14.80 | 5.03% | 29,415 |
| Mar 28, 2025 | 14.29 | 14.29 | 14.02 | 14.12 | 14.09 | -1.26% | 18,100 |
| Mar 27, 2025 | 14.60 | 14.67 | 14.25 | 14.30 | 14.27 | -1.38% | 23,906 |
| Mar 26, 2025 | 14.70 | 14.71 | 14.41 | 14.50 | 14.47 | -0.41% | 17,300 |
| Mar 25, 2025 | 14.87 | 15.01 | 14.56 | 14.56 | 14.53 | -1.09% | 12,400 |
| Mar 24, 2025 | 14.75 | 15.09 | 14.69 | 14.72 | 14.69 | 0.55% | 63,048 |
| Mar 21, 2025 | 14.75 | 14.77 | 14.57 | 14.64 | 14.61 | -1.41% | 29,500 |
| Mar 20, 2025 | 14.91 | 15.01 | 14.75 | 14.85 | 14.82 | -0.93% | 21,727 |
| Mar 19, 2025 | 14.78 | 15.04 | 14.69 | 14.99 | 14.96 | 1.42% | 24,000 |
| Mar 18, 2025 | 15.00 | 15.01 | 14.75 | 14.78 | 14.75 | -1.40% | 19,114 |
| Mar 17, 2025 | 14.59 | 15.23 | 14.59 | 14.99 | 14.96 | 1.01% | 41,347 |
| Mar 14, 2025 | 14.40 | 14.91 | 14.40 | 14.84 | 14.81 | 4.07% | 14,800 |
| Mar 13, 2025 | 14.40 | 14.55 | 14.16 | 14.26 | 14.23 | -0.56% | 32,435 |
| Mar 12, 2025 | 14.58 | 14.58 | 14.26 | 14.34 | 14.31 | -1.31% | 19,536 |
| Mar 11, 2025 | 14.50 | 14.99 | 14.46 | 14.53 | 14.50 | 1.11% | 36,124 |
| Mar 10, 2025 | 15.17 | 15.17 | 14.26 | 14.37 | 14.34 | -4.64% | 39,400 |
| Mar 7, 2025 | 15.18 | 15.39 | 14.48 | 15.07 | 15.04 | 0.13% | 91,600 |
| Mar 6, 2025 | 14.80 | 15.25 | 14.00 | 15.05 | 15.02 | 0.67% | 122,721 |
| Mar 5, 2025 | 16.53 | 16.53 | 14.83 | 14.95 | 14.92 | -13.88% | 226,204 |
| Mar 4, 2025 | 17.31 | 17.49 | 16.56 | 17.36 | 17.33 | -0.80% | 39,500 |
| Mar 3, 2025 | 18.05 | 18.06 | 17.45 | 17.50 | 17.47 | -3.69% | 27,800 |