Skip to main content
VersaBank (VBNK)
NASDAQ: VBNK · Real-Time Price · USD
14.32
-0.06 (-0.42%)
At close: Mar 9, 2026, 4:00 PM EDT
14.35
+0.03 (0.22%)
After-hours: Mar 9, 2026, 4:46 PM EDT

VersaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1014.5513.8414.3214.32-0.42%77,556
Mar 6, 202614.5214.5313.9414.3814.38-0.96%51,165
Mar 5, 202615.7315.7314.4614.5214.52-7.22%105,499
Mar 4, 202617.2017.4715.2015.6515.65-7.64%126,258
Mar 3, 202616.5617.1416.4216.9516.950.09%42,793
Mar 2, 202616.4816.9316.3216.9316.932.61%29,364
Feb 27, 202616.9016.9616.5016.5016.50-2.54%51,833
Feb 26, 202616.7317.1516.6216.9316.930.77%51,824
Feb 25, 202616.4416.8416.3316.8016.802.00%24,680
Feb 24, 202616.3516.6016.3516.4716.470.73%59,785
Feb 23, 202616.6316.7716.2416.3516.35-2.33%40,637
Feb 20, 202616.6416.8016.6116.7416.740.30%40,340
Feb 19, 202616.6516.7616.3216.6916.690.30%14,036
Feb 18, 202616.6916.8716.5116.6416.640.12%26,203
Feb 17, 202616.3316.6616.1216.6216.622.85%37,277
Feb 13, 202616.0016.3315.9516.1616.160.94%13,413
Feb 12, 202616.3416.3415.8816.0116.01-1.84%20,547
Feb 11, 202616.6016.6016.2516.3116.31-2.34%15,296
Feb 10, 202616.4316.7816.4316.7016.701.33%44,297
Feb 9, 202616.5616.9916.4816.4816.480.49%44,792
Feb 6, 202616.0016.5316.0016.4016.402.44%31,631
Feb 5, 202616.3816.3815.9616.0116.01-1.11%34,374
Feb 4, 202615.9216.3815.7616.1916.191.82%65,736
Feb 3, 202615.7116.0315.5715.9015.901.27%50,441
Feb 2, 202615.5115.8115.4515.7015.701.23%42,813
Jan 30, 202615.6115.7915.4115.5115.51-1.27%35,274
Jan 29, 202615.6715.8415.5415.7115.710.83%52,838
Jan 28, 202615.6815.7115.5815.5815.58-0.51%35,948
Jan 27, 202615.8215.8615.5915.6615.66-0.06%47,004
Jan 26, 202615.8815.9815.6215.6715.67-0.63%97,100
Jan 23, 202616.2216.2215.7215.7715.77-2.71%41,961
Jan 22, 202616.0516.3216.0516.2116.211.44%30,272
Jan 21, 202615.6016.1215.6015.9815.982.90%60,158
Jan 20, 202615.4815.7815.3415.5315.53-0.58%61,564
Jan 16, 202615.5815.8715.5815.6215.62-1.20%29,316
Jan 15, 202615.3815.9915.3815.8115.812.13%30,298
Jan 14, 202615.4515.5515.3415.4815.480.13%62,231
Jan 13, 202615.5215.7115.4015.4615.46-46,868
Jan 12, 202615.0215.5715.0215.4615.462.93%26,693
Jan 9, 202614.9915.5814.9915.0215.021.01%97,430
Jan 8, 202614.6515.1214.6514.8714.850.81%39,947
Jan 7, 202615.0015.0014.7314.7514.73-1.67%23,331
Jan 6, 202614.9215.0414.6515.0014.980.33%82,132
Jan 5, 202614.9815.1514.7014.9514.93-0.27%53,309
Jan 2, 202615.0015.0714.9314.9914.970.07%30,114
Dec 31, 202514.9415.0314.9414.9814.96-0.07%18,590
Dec 30, 202515.1315.1314.8614.9914.97-0.27%31,036
Dec 29, 202515.2715.4415.0015.0315.010.20%31,057
Dec 26, 202515.0715.1514.9515.0014.98-0.07%16,048
Dec 24, 202514.9815.0314.8715.0114.990.13%15,027
Dec 23, 202514.9115.3114.8814.9914.97-0.27%30,454
Dec 22, 202515.1815.5714.9815.0315.01-0.27%27,941
Dec 19, 202514.8415.2414.8415.0715.051.55%49,555
Dec 18, 202514.4515.2414.4514.8414.822.77%84,843
Dec 17, 202514.3014.5814.2814.4414.42-0.07%71,586
Dec 16, 202514.3814.5214.2014.4514.430.42%39,031
Dec 15, 202514.6014.6514.2814.3914.37-0.48%20,529
Dec 12, 202514.4414.5014.0914.4614.441.12%87,736
Dec 11, 202513.0414.6913.0414.3014.2810.68%225,708
Dec 10, 202513.0813.4612.7612.9212.902.38%143,476
Dec 9, 202512.4512.6312.4312.6212.601.86%52,447
Dec 8, 202512.4712.5812.3312.3912.370.32%14,252
Dec 5, 202512.4412.5412.3212.3512.33-1.52%26,794
Dec 4, 202512.4512.6012.2412.5412.520.80%20,848
Dec 3, 202512.0912.4611.8812.4412.422.89%26,053
Dec 2, 202512.0712.2511.9612.0912.07-0.17%27,691
Dec 1, 202511.9612.1711.9612.1112.090.08%21,900
Nov 28, 202512.0612.1612.0612.1012.080.75%8,135
Nov 26, 202511.9312.1111.8112.0112.00-39,269
Nov 25, 202511.7812.0511.7712.0112.003.36%21,716
Nov 24, 202511.5311.7411.3111.6211.610.17%20,465
Nov 21, 202511.4011.7211.4011.6011.591.22%33,816
Nov 20, 202511.4011.7011.3411.4611.451.78%36,905
Nov 19, 202511.6111.6111.2511.2611.25-1.92%30,080
Nov 18, 202511.5511.6211.4411.4811.47-0.61%33,198
Nov 17, 202511.7111.7611.3011.5511.54-1.62%97,134
Nov 14, 202511.5312.0311.5311.7411.730.69%35,287
Nov 13, 202511.6611.7311.5411.6611.65-33,878
Nov 12, 202511.6311.7411.6011.6611.65-22,187
Nov 11, 202511.6111.6711.5811.6611.650.17%12,848
Nov 10, 202511.8011.8611.6311.6411.63-0.09%12,554
Nov 7, 202511.7811.8011.3911.6511.64-0.77%36,196
Nov 6, 202511.9911.9911.6211.7411.73-1.10%37,033
Nov 5, 202511.7811.9611.7511.8711.861.98%36,963
Nov 4, 202512.0712.0711.6211.6411.63-4.51%33,898
Nov 3, 202511.9212.6711.9212.1912.172.70%126,661
Oct 31, 202511.8811.9811.7611.8711.860.17%105,796
Oct 30, 202511.8211.9811.8211.8511.84-0.08%14,852
Oct 29, 202511.9512.0211.8211.8611.85-1.00%48,892
Oct 28, 202512.0312.1711.8111.9811.97-0.08%25,327
Oct 27, 202511.8912.0311.8311.9911.981.35%71,792
Oct 24, 202511.8711.9911.8111.8311.820.08%20,600
Oct 23, 202511.7211.9011.7211.8211.810.42%22,040
Oct 22, 202511.7911.8511.6711.7711.76-0.25%104,851
Oct 21, 202511.9312.0011.7711.8011.79-1.17%31,127
Oct 20, 202511.9712.4311.9111.9411.93-0.25%27,980
Oct 17, 202512.1012.1111.9311.9711.96-1.07%160,053
Oct 16, 202512.4312.6912.0612.1012.08-2.97%105,841
Oct 15, 202512.3312.5312.2312.4712.452.13%83,811
Oct 14, 202511.8212.3411.8212.2112.192.52%56,348