Skip to main content
VersaBank (TSX:VBNK)
Canada flag Canada · Delayed Price · Currency is CAD
19.47
-0.04 (-0.21%)
Mar 9, 2026, 4:00 PM EST

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2619.5418.6519.47--0.21%36,594
Mar 6, 202619.7119.8019.0619.5119.51-1.41%69,084
Mar 5, 202621.1821.1819.7819.7919.79-6.39%157,439
Mar 4, 202623.2923.7720.7521.1421.14-8.88%125,864
Mar 3, 202622.9323.4222.4923.2023.200.22%41,497
Mar 2, 202622.2123.1522.2123.1523.152.21%35,725
Feb 27, 202623.3823.3822.4822.6522.65-2.96%27,023
Feb 26, 202622.8423.4522.7623.3423.341.70%32,475
Feb 25, 202622.6923.0322.5922.9522.950.97%12,731
Feb 24, 202622.7422.7822.5022.7322.730.93%13,619
Feb 23, 202623.0523.0522.2822.5222.52-2.21%16,001
Feb 20, 202623.0723.0722.7723.0323.030.13%17,164
Feb 19, 202622.5923.0022.5823.0023.000.22%8,294
Feb 18, 202622.7923.1422.7122.9522.950.83%23,829
Feb 17, 202622.2022.7622.0922.7622.762.57%22,593
Feb 13, 202621.8522.3221.8522.1922.192.07%7,914
Feb 12, 202622.2222.2221.7421.7421.74-1.85%27,404
Feb 11, 202622.7022.7522.0022.1522.15-2.42%18,125
Feb 10, 202623.7323.7322.4122.7022.701.25%31,359
Feb 9, 202622.5823.0922.3422.4222.42-0.75%17,812
Feb 6, 202622.0022.5921.9022.5922.592.68%20,790
Feb 5, 202622.3122.3121.8822.0022.00-1.43%19,384
Feb 4, 202621.7222.4121.6722.3222.322.20%15,122
Feb 3, 202621.5621.8721.2521.8421.841.11%34,042
Feb 2, 202621.0221.7021.0221.6021.602.18%17,992
Jan 30, 202621.2021.3020.9621.1421.14-0.66%28,188
Jan 29, 202621.1221.3721.1221.2821.280.71%53,978
Jan 28, 202621.2021.5021.1321.1321.13-0.52%26,222
Jan 27, 202621.3521.6421.2021.2421.24-0.93%25,679
Jan 26, 202621.8622.0321.4421.4421.44-0.42%46,018
Jan 23, 202622.1222.2421.5321.5321.53-3.45%40,291
Jan 22, 202622.0122.4622.0122.3022.301.09%16,341
Jan 21, 202621.4622.3121.4622.0622.062.75%25,427
Jan 20, 202621.8521.8521.2121.4721.47-1.38%43,167
Jan 19, 202621.5822.0021.5821.7721.770.28%14,043
Jan 16, 202621.8521.9921.7121.7121.71-1.85%31,164
Jan 15, 202621.3822.2221.3822.1222.123.08%40,651
Jan 14, 202621.3121.5721.2921.4621.460.42%13,912
Jan 13, 202621.4421.8021.3721.3721.37-0.19%29,876
Jan 12, 202621.4921.6221.1021.4121.411.81%26,348
Jan 9, 202620.8321.6920.8021.0321.030.96%78,705
Jan 8, 202620.4220.9120.4220.8320.811.81%35,861
Jan 7, 202620.6220.8220.3920.4620.44-0.78%19,611
Jan 6, 202620.8020.9420.2020.6220.600.49%47,546
Jan 5, 202620.5820.8320.3020.5220.50-0.29%38,635
Jan 2, 202620.5420.7320.4820.5820.560.39%28,413
Dec 31, 202520.3320.6820.3320.5020.48-0.05%8,038
Dec 30, 202520.4320.6520.4020.5120.49-0.05%17,810
Dec 29, 202520.6520.8720.5220.5220.50-0.19%11,262
Dec 24, 202520.4920.6420.3920.5620.540.34%9,454
Dec 23, 202520.5320.7420.3920.4920.47-0.34%24,742
Dec 22, 202520.9121.3120.5620.5620.54-1.72%32,405
Dec 19, 202520.5020.9520.4420.9220.892.30%50,090
Dec 18, 202519.9520.9319.9120.4520.433.18%54,307
Dec 17, 202519.8520.0519.8219.8219.800.41%15,882
Dec 16, 202519.5119.9219.5019.7419.720.77%13,367
Dec 15, 202519.9520.0519.5619.5919.57-1.56%23,131
Dec 12, 202519.8719.9019.5019.9019.880.61%29,379
Dec 11, 202517.6420.1917.6419.7819.7610.81%110,076
Dec 10, 202518.1218.5617.7117.8517.833.42%62,444
Dec 9, 202517.2817.4817.2317.2617.241.11%10,738
Dec 8, 202517.4217.4217.0717.0717.050.29%6,341
Dec 5, 202517.3517.3917.0217.0217.00-1.90%7,355
Dec 4, 202517.3517.6917.0117.3517.33-0.23%14,602
Dec 3, 202516.9517.3916.6917.3917.372.84%26,945
Dec 2, 202516.9017.1516.8416.9116.89-0.53%16,800
Dec 1, 202516.7117.0116.7117.0016.982.78%9,625
Nov 28, 202516.9817.0416.5016.5416.52-2.71%7,907
Nov 27, 202516.6217.2216.6217.0016.980.77%9,741
Nov 26, 202516.8517.0116.8216.8716.85-0.06%16,483
Nov 25, 202516.4017.0016.4016.8816.863.12%12,859
Nov 24, 202516.3416.5316.3416.3716.35-0.37%8,069
Nov 21, 202516.1916.5116.1516.4316.412.05%18,677
Nov 20, 202516.2516.3716.0016.1016.081.77%17,512
Nov 19, 202516.0916.2115.8015.8215.80-1.12%13,876
Nov 18, 202516.2416.2716.0016.0015.98-0.06%15,393
Nov 17, 202516.1616.4915.8716.0115.99-3.50%25,415
Nov 14, 202516.1216.8716.1216.5916.571.16%17,567
Nov 13, 202516.2216.4116.1016.4016.380.55%17,184
Nov 12, 202516.2516.4516.2116.3116.29-0.31%8,627
Nov 11, 202516.4416.4516.2016.3616.340.37%6,877
Nov 10, 202516.3216.4816.3016.3016.28-0.91%12,671
Nov 7, 202516.7616.7616.0016.4516.43-1.44%27,950
Nov 6, 202516.7416.8116.4416.6916.67-0.77%21,877
Nov 5, 202516.5716.8716.5716.8216.802.06%17,167
Nov 4, 202516.7517.0016.4016.4816.46-3.46%31,254
Nov 3, 202517.0417.9116.9817.0717.051.97%45,278
Oct 31, 202516.4816.7516.4816.7416.720.60%28,079
Oct 30, 202516.7516.7516.5716.6416.620.06%3,965
Oct 29, 202517.0117.0116.4716.6316.61-0.66%20,327
Oct 28, 202516.7316.9816.6616.7416.720.06%7,628
Oct 27, 202516.4916.9416.4916.7316.711.03%24,037
Oct 24, 202516.6316.8116.5416.5616.54-0.48%11,162
Oct 23, 202516.6016.6416.5316.6416.620.67%4,800
Oct 22, 202516.5116.6016.3116.5316.510.18%41,562
Oct 21, 202516.7716.7716.4816.5016.48-1.84%13,921
Oct 20, 202516.8717.0416.7216.8116.79-10,647
Oct 17, 202516.9417.0016.7316.8116.79-1.81%66,596
Oct 16, 202517.5817.5916.9417.1217.10-1.95%39,547
Oct 15, 202517.0217.5917.0217.4617.441.04%28,070