VersaBank (TSX:VBNK)
Canada
· Delayed Price · Currency is CAD 14.82
+0.26 (1.79%)
Aug 15, 2025, 4:00 PM EDT
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.71 | 15.00 | 14.63 | 14.82 | 14.82 | 1.79% | 43,824 |
| Aug 14, 2025 | 14.54 | 14.71 | 14.50 | 14.56 | 14.56 | 0.07% | 20,342 |
| Aug 13, 2025 | 14.64 | 14.65 | 14.09 | 14.55 | 14.55 | 1.68% | 38,106 |
| Aug 12, 2025 | 13.93 | 14.34 | 13.92 | 14.31 | 14.31 | 2.65% | 71,110 |
| Aug 11, 2025 | 14.21 | 14.26 | 13.94 | 13.94 | 13.94 | -1.06% | 36,200 |
| Aug 8, 2025 | 14.51 | 14.60 | 14.00 | 14.09 | 14.09 | -2.89% | 61,024 |
| Aug 7, 2025 | 15.23 | 15.23 | 14.50 | 14.51 | 14.51 | -4.85% | 34,600 |
| Aug 6, 2025 | 15.18 | 15.35 | 15.18 | 15.25 | 15.25 | -0.26% | 22,404 |
| Aug 5, 2025 | 15.55 | 15.64 | 15.26 | 15.29 | 15.29 | -3.47% | 33,918 |
| Aug 1, 2025 | 15.94 | 16.24 | 15.68 | 15.84 | 15.84 | -3.65% | 33,330 |
| Jul 31, 2025 | 16.30 | 16.46 | 16.24 | 16.44 | 16.44 | 0.49% | 18,938 |
| Jul 30, 2025 | 16.10 | 16.36 | 16.09 | 16.36 | 16.36 | 1.80% | 14,200 |
| Jul 29, 2025 | 15.93 | 16.20 | 15.93 | 16.07 | 16.07 | 0.94% | 15,000 |
| Jul 28, 2025 | 15.84 | 16.05 | 15.84 | 15.92 | 15.92 | 0.70% | 19,700 |
| Jul 25, 2025 | 15.93 | 15.98 | 15.81 | 15.81 | 15.81 | 0.06% | 7,011 |
| Jul 24, 2025 | 15.88 | 16.01 | 15.79 | 15.80 | 15.80 | - | 7,135 |
| Jul 23, 2025 | 15.71 | 16.02 | 15.71 | 15.80 | 15.80 | - | 17,633 |
| Jul 22, 2025 | 15.77 | 15.88 | 15.74 | 15.80 | 15.80 | - | 7,500 |
| Jul 21, 2025 | 15.80 | 15.93 | 15.80 | 15.80 | 15.80 | 0.06% | 11,243 |
| Jul 18, 2025 | 15.85 | 15.93 | 15.77 | 15.79 | 15.79 | -0.38% | 10,607 |
| Jul 17, 2025 | 15.95 | 16.02 | 15.85 | 15.85 | 15.85 | 1.21% | 17,600 |
| Jul 16, 2025 | 15.68 | 15.81 | 15.56 | 15.66 | 15.66 | 0.26% | 8,900 |
| Jul 15, 2025 | 15.88 | 15.88 | 15.43 | 15.62 | 15.62 | 0.45% | 10,623 |
| Jul 14, 2025 | 15.85 | 15.89 | 15.55 | 15.55 | 15.55 | -1.89% | 47,103 |
| Jul 11, 2025 | 16.17 | 16.17 | 15.80 | 15.85 | 15.85 | -0.69% | 21,600 |
| Jul 10, 2025 | 16.00 | 16.09 | 15.96 | 15.96 | 15.96 | 0.06% | 7,500 |
| Jul 9, 2025 | 15.97 | 16.16 | 15.95 | 15.95 | 15.95 | -0.06% | 15,500 |
| Jul 8, 2025 | 15.78 | 16.08 | 15.78 | 15.96 | 15.96 | 1.20% | 18,527 |
| Jul 7, 2025 | 16.02 | 16.02 | 15.76 | 15.77 | 15.77 | -0.69% | 7,700 |
| Jul 4, 2025 | 15.76 | 15.99 | 15.76 | 15.88 | 15.88 | 0.51% | 2,423 |
| Jul 3, 2025 | 15.96 | 15.97 | 15.66 | 15.80 | 15.77 | -1.19% | 13,900 |
| Jul 2, 2025 | 15.64 | 15.99 | 15.60 | 15.99 | 15.96 | 2.57% | 9,800 |
| Jun 30, 2025 | 15.74 | 15.74 | 15.47 | 15.59 | 15.57 | 0.06% | 8,435 |
| Jun 27, 2025 | 15.79 | 15.83 | 15.58 | 15.58 | 15.56 | -0.13% | 8,415 |
| Jun 26, 2025 | 15.41 | 15.70 | 15.35 | 15.60 | 15.58 | 0.91% | 15,119 |
| Jun 25, 2025 | 15.87 | 15.87 | 15.44 | 15.46 | 15.44 | -1.72% | 16,418 |
| Jun 24, 2025 | 15.74 | 15.86 | 15.68 | 15.73 | 15.71 | 1.35% | 5,300 |
| Jun 23, 2025 | 15.35 | 15.62 | 15.35 | 15.52 | 15.50 | 0.58% | 26,314 |
| Jun 20, 2025 | 15.22 | 15.49 | 15.22 | 15.43 | 15.41 | 1.05% | 11,635 |
| Jun 19, 2025 | 15.27 | 15.39 | 15.27 | 15.27 | 15.25 | -0.20% | 2,000 |
| Jun 18, 2025 | 15.30 | 15.55 | 15.30 | 15.30 | 15.28 | 0.72% | 18,600 |
| Jun 17, 2025 | 15.07 | 15.29 | 15.07 | 15.19 | 15.17 | 0.73% | 12,900 |
| Jun 16, 2025 | 15.37 | 15.37 | 15.07 | 15.08 | 15.06 | 1.21% | 9,900 |
| Jun 13, 2025 | 15.14 | 15.35 | 14.88 | 14.90 | 14.88 | -2.30% | 44,500 |
| Jun 12, 2025 | 15.25 | 15.36 | 15.15 | 15.25 | 15.23 | -0.33% | 16,800 |
| Jun 11, 2025 | 15.53 | 15.53 | 15.30 | 15.30 | 15.28 | - | 16,344 |
| Jun 10, 2025 | 15.33 | 15.46 | 15.24 | 15.30 | 15.28 | 1.26% | 48,000 |
| Jun 9, 2025 | 14.40 | 15.15 | 14.40 | 15.11 | 15.09 | 5.15% | 53,300 |
| Jun 6, 2025 | 14.57 | 14.65 | 14.26 | 14.37 | 14.35 | 1.34% | 34,400 |
| Jun 5, 2025 | 14.75 | 14.75 | 14.18 | 14.18 | 14.16 | -4.06% | 78,400 |