VersaBank (TSX:VBNK)
Canada
· Delayed Price · Currency is CAD 25.15
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST
VersaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.14 | 25.25 | 24.92 | 25.15 | 25.15 | - | 23,776 |
| Apr 27, 2026 | 25.00 | 25.19 | 24.74 | 25.15 | 25.15 | 0.60% | 20,425 |
| Apr 24, 2026 | 24.80 | 25.42 | 24.55 | 25.00 | 25.00 | 2.29% | 39,070 |
| Apr 23, 2026 | 24.84 | 24.90 | 24.24 | 24.44 | 24.44 | -1.57% | 18,616 |
| Apr 22, 2026 | 24.61 | 24.88 | 24.60 | 24.83 | 24.83 | 1.06% | 23,982 |
| Apr 21, 2026 | 24.40 | 25.06 | 24.10 | 24.57 | 24.57 | 2.16% | 77,784 |
| Apr 20, 2026 | 22.30 | 24.10 | 22.30 | 24.05 | 24.05 | 10.07% | 85,586 |
| Apr 17, 2026 | 22.27 | 22.40 | 21.85 | 21.85 | 21.85 | -0.82% | 18,056 |
| Apr 16, 2026 | 22.41 | 22.41 | 22.03 | 22.03 | 22.03 | -2.00% | 17,362 |
| Apr 15, 2026 | 22.25 | 22.72 | 22.25 | 22.48 | 22.48 | -0.31% | 22,342 |
| Apr 14, 2026 | 23.73 | 23.73 | 22.15 | 22.55 | 22.55 | -4.16% | 34,212 |
| Apr 13, 2026 | 23.40 | 24.00 | 22.94 | 23.53 | 23.53 | 0.56% | 45,404 |
| Apr 10, 2026 | 23.05 | 23.87 | 22.80 | 23.40 | 23.40 | 1.78% | 41,710 |
| Apr 9, 2026 | 21.03 | 23.00 | 21.03 | 22.99 | 22.97 | 9.32% | 65,611 |
| Apr 8, 2026 | 20.50 | 21.21 | 20.46 | 21.03 | 21.01 | 3.65% | 29,103 |
| Apr 7, 2026 | 20.25 | 20.33 | 20.06 | 20.29 | 20.27 | 0.15% | 13,548 |
| Apr 6, 2026 | 20.00 | 20.50 | 19.98 | 20.26 | 20.24 | 0.10% | 14,793 |
| Apr 2, 2026 | 19.99 | 20.35 | 19.82 | 20.24 | 20.22 | 0.10% | 8,221 |
| Apr 1, 2026 | 19.89 | 20.29 | 19.89 | 20.22 | 20.20 | 2.02% | 12,939 |
| Mar 31, 2026 | 19.40 | 19.85 | 19.40 | 19.82 | 19.80 | 2.38% | 12,996 |
| Mar 30, 2026 | 19.22 | 19.43 | 19.10 | 19.36 | 19.34 | 0.10% | 23,964 |
| Mar 27, 2026 | 19.13 | 19.53 | 19.13 | 19.34 | 19.32 | 1.15% | 18,313 |
| Mar 26, 2026 | 19.20 | 19.72 | 19.12 | 19.12 | 19.10 | -0.42% | 10,306 |
| Mar 25, 2026 | 19.10 | 19.70 | 19.10 | 19.20 | 19.18 | 0.58% | 19,125 |
| Mar 24, 2026 | 18.49 | 19.40 | 18.49 | 19.09 | 19.07 | 1.11% | 13,954 |
| Mar 23, 2026 | 18.67 | 19.15 | 18.64 | 18.88 | 18.86 | 2.39% | 13,270 |
| Mar 20, 2026 | 18.50 | 18.52 | 18.22 | 18.44 | 18.42 | -0.59% | 34,067 |
| Mar 19, 2026 | 18.58 | 18.69 | 18.31 | 18.55 | 18.53 | -1.28% | 32,856 |
| Mar 18, 2026 | 19.03 | 19.03 | 18.67 | 18.79 | 18.77 | -1.21% | 32,066 |
| Mar 17, 2026 | 19.11 | 19.43 | 19.02 | 19.02 | 19.00 | -0.78% | 8,268 |
| Mar 16, 2026 | 19.08 | 19.50 | 19.08 | 19.17 | 19.15 | 0.84% | 9,074 |
| Mar 13, 2026 | 19.39 | 19.53 | 19.01 | 19.01 | 18.99 | 0.05% | 20,684 |
| Mar 12, 2026 | 19.65 | 19.78 | 19.00 | 19.00 | 18.98 | -4.81% | 26,379 |
| Mar 11, 2026 | 19.70 | 20.07 | 19.65 | 19.96 | 19.94 | 1.32% | 30,179 |
| Mar 10, 2026 | 19.50 | 20.19 | 19.31 | 19.70 | 19.68 | 1.18% | 21,894 |
| Mar 9, 2026 | 19.26 | 19.68 | 18.65 | 19.47 | 19.45 | -0.21% | 44,931 |
| Mar 6, 2026 | 19.71 | 19.80 | 19.06 | 19.51 | 19.49 | -1.41% | 69,084 |
| Mar 5, 2026 | 21.18 | 21.18 | 19.78 | 19.79 | 19.77 | -6.39% | 157,439 |
| Mar 4, 2026 | 23.29 | 23.77 | 20.75 | 21.14 | 21.12 | -8.88% | 125,864 |
| Mar 3, 2026 | 22.93 | 23.42 | 22.49 | 23.20 | 23.17 | 0.22% | 41,497 |
| Mar 2, 2026 | 22.21 | 23.15 | 22.21 | 23.15 | 23.12 | 2.21% | 35,725 |
| Feb 27, 2026 | 23.38 | 23.38 | 22.48 | 22.65 | 22.63 | -2.96% | 27,023 |
| Feb 26, 2026 | 22.84 | 23.45 | 22.76 | 23.34 | 23.31 | 1.70% | 32,475 |
| Feb 25, 2026 | 22.69 | 23.03 | 22.59 | 22.95 | 22.93 | 0.97% | 12,731 |
| Feb 24, 2026 | 22.74 | 22.78 | 22.50 | 22.73 | 22.71 | 0.93% | 13,619 |
| Feb 23, 2026 | 23.05 | 23.05 | 22.28 | 22.52 | 22.50 | -2.21% | 16,001 |
| Feb 20, 2026 | 23.07 | 23.07 | 22.77 | 23.03 | 23.00 | 0.13% | 17,164 |
| Feb 19, 2026 | 22.59 | 23.00 | 22.58 | 23.00 | 22.97 | 0.22% | 8,294 |
| Feb 18, 2026 | 22.79 | 23.14 | 22.71 | 22.95 | 22.93 | 0.83% | 23,829 |
| Feb 17, 2026 | 22.20 | 22.76 | 22.09 | 22.76 | 22.74 | 2.57% | 22,593 |
| Feb 13, 2026 | 21.85 | 22.32 | 21.85 | 22.19 | 22.17 | 2.07% | 7,914 |
| Feb 12, 2026 | 22.22 | 22.22 | 21.74 | 21.74 | 21.72 | -1.85% | 27,404 |
| Feb 11, 2026 | 22.70 | 22.75 | 22.00 | 22.15 | 22.13 | -2.42% | 18,125 |
| Feb 10, 2026 | 23.73 | 23.73 | 22.41 | 22.70 | 22.68 | 1.25% | 31,359 |
| Feb 9, 2026 | 22.58 | 23.09 | 22.34 | 22.42 | 22.40 | -0.75% | 17,812 |
| Feb 6, 2026 | 22.00 | 22.59 | 21.90 | 22.59 | 22.57 | 2.68% | 20,790 |
| Feb 5, 2026 | 22.31 | 22.31 | 21.88 | 22.00 | 21.98 | -1.43% | 19,384 |
| Feb 4, 2026 | 21.72 | 22.41 | 21.67 | 22.32 | 22.30 | 2.20% | 15,119 |
| Feb 3, 2026 | 21.56 | 21.87 | 21.25 | 21.84 | 21.82 | 1.11% | 34,042 |
| Feb 2, 2026 | 21.02 | 21.70 | 21.02 | 21.60 | 21.58 | 2.18% | 17,992 |
| Jan 30, 2026 | 21.20 | 21.30 | 20.96 | 21.14 | 21.12 | -0.66% | 28,188 |
| Jan 29, 2026 | 21.12 | 21.37 | 21.12 | 21.28 | 21.26 | 0.71% | 53,978 |
| Jan 28, 2026 | 21.20 | 21.50 | 21.13 | 21.13 | 21.11 | -0.52% | 26,222 |
| Jan 27, 2026 | 21.35 | 21.64 | 21.20 | 21.24 | 21.22 | -0.93% | 25,679 |
| Jan 26, 2026 | 21.86 | 22.03 | 21.44 | 21.44 | 21.42 | -0.42% | 46,018 |
| Jan 23, 2026 | 22.12 | 22.24 | 21.53 | 21.53 | 21.51 | -3.45% | 40,291 |
| Jan 22, 2026 | 22.01 | 22.46 | 22.01 | 22.30 | 22.28 | 1.09% | 16,341 |
| Jan 21, 2026 | 21.46 | 22.31 | 21.46 | 22.06 | 22.04 | 2.75% | 25,427 |
| Jan 20, 2026 | 21.85 | 21.85 | 21.21 | 21.47 | 21.45 | -1.38% | 43,167 |
| Jan 19, 2026 | 21.58 | 22.00 | 21.58 | 21.77 | 21.75 | 0.28% | 14,043 |
| Jan 16, 2026 | 21.85 | 21.99 | 21.71 | 21.71 | 21.69 | -1.85% | 31,164 |
| Jan 15, 2026 | 21.38 | 22.22 | 21.38 | 22.12 | 22.10 | 3.08% | 40,651 |
| Jan 14, 2026 | 21.31 | 21.57 | 21.29 | 21.46 | 21.44 | 0.42% | 13,912 |
| Jan 13, 2026 | 21.44 | 21.80 | 21.37 | 21.37 | 21.35 | -0.19% | 29,876 |
| Jan 12, 2026 | 21.49 | 21.62 | 21.10 | 21.41 | 21.39 | 1.81% | 26,348 |
| Jan 9, 2026 | 20.83 | 21.69 | 20.80 | 21.03 | 21.01 | 0.96% | 78,705 |
| Jan 8, 2026 | 20.42 | 20.91 | 20.42 | 20.83 | 20.78 | 1.81% | 35,861 |
| Jan 7, 2026 | 20.62 | 20.82 | 20.39 | 20.46 | 20.41 | -0.78% | 19,611 |
| Jan 6, 2026 | 20.80 | 20.94 | 20.20 | 20.62 | 20.57 | 0.49% | 47,546 |
| Jan 5, 2026 | 20.58 | 20.83 | 20.30 | 20.52 | 20.47 | -0.29% | 38,635 |
| Jan 2, 2026 | 20.54 | 20.73 | 20.48 | 20.58 | 20.53 | 0.39% | 28,413 |
| Dec 31, 2025 | 20.33 | 20.68 | 20.33 | 20.50 | 20.45 | -0.05% | 8,038 |
| Dec 30, 2025 | 20.43 | 20.65 | 20.40 | 20.51 | 20.46 | -0.05% | 17,810 |
| Dec 29, 2025 | 20.65 | 20.87 | 20.52 | 20.52 | 20.47 | -0.19% | 11,262 |
| Dec 24, 2025 | 20.49 | 20.64 | 20.39 | 20.56 | 20.51 | 0.34% | 9,454 |
| Dec 23, 2025 | 20.53 | 20.74 | 20.39 | 20.49 | 20.44 | -0.34% | 24,742 |
| Dec 22, 2025 | 20.91 | 21.31 | 20.56 | 20.56 | 20.51 | -1.72% | 32,405 |
| Dec 19, 2025 | 20.50 | 20.95 | 20.44 | 20.92 | 20.87 | 2.30% | 50,090 |
| Dec 18, 2025 | 19.95 | 20.93 | 19.91 | 20.45 | 20.40 | 3.18% | 54,307 |
| Dec 17, 2025 | 19.85 | 20.05 | 19.82 | 19.82 | 19.77 | 0.41% | 15,882 |
| Dec 16, 2025 | 19.51 | 19.92 | 19.50 | 19.74 | 19.69 | 0.77% | 13,367 |
| Dec 15, 2025 | 19.95 | 20.05 | 19.56 | 19.59 | 19.55 | -1.56% | 23,131 |
| Dec 12, 2025 | 19.87 | 19.90 | 19.50 | 19.90 | 19.85 | 0.61% | 29,379 |
| Dec 11, 2025 | 17.64 | 20.19 | 17.64 | 19.78 | 19.73 | 10.81% | 110,076 |
| Dec 10, 2025 | 18.12 | 18.56 | 17.71 | 17.85 | 17.81 | 3.42% | 62,444 |
| Dec 9, 2025 | 17.28 | 17.48 | 17.23 | 17.26 | 17.22 | 1.11% | 10,738 |
| Dec 8, 2025 | 17.42 | 17.42 | 17.07 | 17.07 | 17.03 | 0.29% | 6,341 |
| Dec 5, 2025 | 17.35 | 17.39 | 17.02 | 17.02 | 16.98 | -1.90% | 7,355 |
| Dec 4, 2025 | 17.35 | 17.69 | 17.01 | 17.35 | 17.31 | -0.23% | 14,602 |
| Dec 3, 2025 | 16.95 | 17.39 | 16.69 | 17.39 | 17.35 | 2.84% | 26,945 |