Skip to main content
VersaBank (TSX:VBNK)
Canada flag Canada · Delayed Price · Currency is CAD
17.02
-0.33 (-1.90%)
At close: Dec 5, 2025

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3517.3917.0217.02--1.90%7,355
Dec 4, 202517.3517.6917.0117.3517.35-0.23%14,602
Dec 3, 202516.9517.3916.6917.3917.392.84%26,945
Dec 2, 202516.9017.1516.8416.9116.91-0.53%16,800
Dec 1, 202516.7117.0116.7117.0017.002.78%9,625
Nov 28, 202516.9817.0416.5016.5416.54-2.71%7,907
Nov 27, 202516.6217.2216.6217.0017.000.77%9,741
Nov 26, 202516.8517.0116.8216.8716.87-0.06%16,483
Nov 25, 202516.4017.0016.4016.8816.883.12%12,859
Nov 24, 202516.3416.5316.3416.3716.37-0.37%8,069
Nov 21, 202516.1916.5116.1516.4316.432.05%18,677
Nov 20, 202516.2516.3716.0016.1016.101.77%17,512
Nov 19, 202516.0916.2115.8015.8215.82-1.12%13,876
Nov 18, 202516.2416.2716.0016.0016.00-0.06%15,393
Nov 17, 202516.1616.4915.8716.0116.01-3.50%25,415
Nov 14, 202516.1216.8716.1216.5916.591.16%17,567
Nov 13, 202516.2216.4116.1016.4016.400.55%17,184
Nov 12, 202516.2516.4516.2116.3116.31-0.31%8,627
Nov 11, 202516.4416.4516.2016.3616.360.37%6,877
Nov 10, 202516.3216.4816.3016.3016.30-0.91%12,671
Nov 7, 202516.7616.7616.0016.4516.45-1.44%27,950
Nov 6, 202516.7416.8116.4416.6916.69-0.77%21,877
Nov 5, 202516.5716.8716.5716.8216.822.06%17,167
Nov 4, 202516.7517.0016.4016.4816.48-3.46%31,254
Nov 3, 202517.0417.9116.9817.0717.071.97%45,278
Oct 31, 202516.4816.7516.4816.7416.740.60%28,079
Oct 30, 202516.7516.7516.5716.6416.640.06%3,965
Oct 29, 202517.0117.0116.4716.6316.63-0.66%20,327
Oct 28, 202516.7316.9816.6616.7416.740.06%7,628
Oct 27, 202516.4916.9416.4916.7316.731.03%24,037
Oct 24, 202516.6316.8116.5416.5616.56-0.48%11,162
Oct 23, 202516.6016.6416.5316.6416.640.67%4,800
Oct 22, 202516.5116.6016.3116.5316.530.18%41,562
Oct 21, 202516.7716.7716.4816.5016.50-1.84%13,921
Oct 20, 202516.8717.0416.7216.8116.81-10,647
Oct 17, 202516.9417.0016.7316.8116.81-1.81%66,596
Oct 16, 202517.5817.5916.9417.1217.12-1.95%39,547
Oct 15, 202517.0217.5917.0217.4617.461.04%28,070
Oct 14, 202516.8717.2816.7717.2817.283.78%41,888
Oct 10, 202517.2117.2116.6516.6516.65-2.12%29,854
Oct 9, 202517.4117.4116.8417.0116.99-0.35%21,397
Oct 8, 202517.4917.5017.0717.0717.04-2.46%19,593
Oct 7, 202517.4817.5417.2217.5017.470.11%18,590
Oct 6, 202517.6417.6717.3517.4817.450.75%20,743
Oct 3, 202516.6417.3616.6417.3517.320.99%22,643
Oct 2, 202517.0717.2316.9417.1817.150.88%12,104
Oct 1, 202517.1717.3616.9217.0317.000.18%23,787
Sep 30, 202517.4917.5016.8917.0016.98-2.75%24,273
Sep 29, 202517.5217.8617.2517.4817.45-1.02%31,813
Sep 26, 202517.7017.8717.4217.6617.631.32%19,211
Sep 25, 202517.6317.6317.4117.4317.40-1.47%18,321
Sep 24, 202517.6017.7017.4017.6917.660.80%17,778
Sep 23, 202517.6217.8817.4217.5517.521.62%27,763
Sep 22, 202517.2817.7117.2717.2717.24-0.92%23,536
Sep 19, 202517.7017.9517.4317.4317.40-0.17%31,886
Sep 18, 202517.1317.6117.1317.4617.432.11%25,533
Sep 17, 202516.8517.4016.8517.1017.071.30%36,732
Sep 16, 202516.7116.9616.6216.8816.860.72%14,403
Sep 15, 202516.4416.8916.4416.7616.741.95%19,493
Sep 12, 202516.8016.8016.4416.4416.42-1.91%14,852
Sep 11, 202516.8917.0316.6516.7616.74-0.36%12,725
Sep 10, 202516.9216.9716.6916.8216.800.72%23,536
Sep 9, 202516.3216.8016.3216.7016.682.83%24,750
Sep 8, 202516.4017.0616.2416.2416.22-2.70%45,889
Sep 5, 202516.4616.8416.0316.6916.671.40%40,583
Sep 4, 202515.6116.7615.6016.4616.444.97%57,683
Sep 3, 202515.1215.6815.1115.6815.665.52%72,419
Sep 2, 202515.1015.2114.8614.8614.84-0.80%18,102
Aug 29, 202514.9415.1314.8914.9814.96-0.33%14,992
Aug 28, 202515.6315.6315.0015.0315.01-2.66%22,596
Aug 27, 202515.3915.5715.0215.4415.422.80%71,157
Aug 26, 202514.9215.3614.8015.0215.002.18%23,519
Aug 25, 202515.1015.1014.7014.7014.68-2.13%13,612
Aug 22, 202514.9415.2814.8415.0215.001.01%25,059
Aug 21, 202514.9715.0314.6514.8714.850.41%13,742
Aug 20, 202514.8814.9114.5414.8114.790.47%19,203
Aug 19, 202514.6215.0114.6214.7414.720.96%17,800
Aug 18, 202514.8514.8714.5714.6014.58-1.48%10,264
Aug 15, 202514.7115.0014.6314.8214.801.79%43,824
Aug 14, 202514.5414.7114.5014.5614.540.07%20,342
Aug 13, 202514.6414.6514.0914.5514.531.68%38,106
Aug 12, 202513.9314.3413.9214.3114.292.65%71,110
Aug 11, 202514.2114.2613.9413.9413.92-1.06%36,157
Aug 8, 202514.5114.6014.0014.0914.07-2.89%61,024
Aug 7, 202515.2315.2314.5014.5114.49-4.85%34,585
Aug 6, 202515.1815.3515.1815.2515.23-0.26%22,404
Aug 5, 202515.5515.6415.2615.2915.27-3.47%33,918
Aug 1, 202515.9416.2415.6815.8415.82-3.65%33,330
Jul 31, 202516.3016.4616.2416.4416.420.49%18,938
Jul 30, 202516.1016.3616.0916.3616.341.80%14,191
Jul 29, 202515.9316.2015.9316.0716.050.94%14,956
Jul 28, 202515.8416.0515.8415.9215.900.70%19,664
Jul 25, 202515.9315.9815.8115.8115.790.06%7,011
Jul 24, 202515.8816.0115.7915.8015.78-7,135
Jul 23, 202515.7116.0215.7115.8015.78-17,633
Jul 22, 202515.7715.8815.7415.8015.78-7,453
Jul 21, 202515.8015.9315.8015.8015.780.06%11,243
Jul 18, 202515.8515.9315.7715.7915.77-0.38%10,607
Jul 17, 202515.9516.0215.8515.8515.831.21%17,576
Jul 16, 202515.6815.8115.5615.6615.640.26%8,874