VersaBank VBNK
TSX · Canada · Finance
CAD 31.33-0.27 (-0.85%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 31.33 | -0.85% | CAD 31.63 | CAD 31.63 | CAD 31.06 | 3.95K |
| 2026-09-30 | CAD 31.60 | +0.96% | CAD 31.58 | CAD 32.05 | CAD 31.45 | 34.90K |
| 2026-09-29 | CAD 31.30 | -1.70% | CAD 32.30 | CAD 32.30 | CAD 31.02 | 33.60K |
| 2026-09-28 | CAD 31.84 | -4.24% | CAD 33.28 | CAD 33.28 | CAD 31.72 |
| 27.10K |
| 2026-09-25 | CAD 33.25 | +0.94% | CAD 32.94 | CAD 33.92 | CAD 32.82 | 53.80K |
| 2026-09-24 | CAD 32.94 | +1.92% | CAD 32.38 | CAD 33.29 | CAD 32.09 | 114.90K |
| 2026-09-23 | CAD 32.32 | -0.28% | CAD 32.65 | CAD 33.00 | CAD 32.24 | 21.10K |
| 2026-09-22 | CAD 32.41 | +1.57% | CAD 32.14 | CAD 33.00 | CAD 32.14 | 22.50K |
| 2026-09-21 | CAD 31.91 | +0.31% | CAD 32.00 | CAD 32.28 | CAD 31.78 | 28.50K |
| 2026-09-18 | CAD 31.81 | -2.42% | CAD 32.60 | CAD 33.05 | CAD 31.70 | 39.30K |
| 2026-09-17 | CAD 32.60 | +2.71% | CAD 31.57 | CAD 32.88 | CAD 31.55 | 39.70K |
| 2026-09-16 | CAD 31.74 | +2.88% | CAD 30.76 | CAD 31.74 | CAD 30.62 | 27.30K |
| 2026-09-15 | CAD 30.85 | -3.05% | CAD 31.82 | CAD 31.92 | CAD 30.60 | 17.00K |
| 2026-09-14 | CAD 31.82 | +1.21% | CAD 31.45 | CAD 32.14 | CAD 31.24 | 47.90K |
| 2026-09-11 | CAD 31.44 | +1.55% | CAD 30.71 | CAD 31.49 | CAD 30.71 | 27.10K |
| 2026-09-10 | CAD 30.96 | +3.13% | CAD 29.97 | CAD 30.96 | CAD 29.96 | 18.60K |
| 2026-09-09 | CAD 30.02 | -1.44% | CAD 30.14 | CAD 30.88 | CAD 29.79 | 61.60K |
| 2026-09-08 | CAD 30.46 | -1.23% | CAD 30.81 | CAD 31.50 | CAD 30.21 | 51.10K |
| 2026-09-04 | CAD 30.84 | +8.98% | CAD 28.66 | CAD 31.39 | CAD 28.66 | 110.80K |
| 2026-09-03 | CAD 28.30 | +7.03% | CAD 26.21 | CAD 28.45 | CAD 25.25 | 120.90K |
| 2026-09-02 | CAD 26.44 | +0.08% | CAD 26.07 | CAD 26.97 | CAD 26.07 | 33.50K |
| 2026-09-01 | CAD 26.42 | -1.49% | CAD 26.32 | CAD 26.74 | CAD 26.13 | 33.10K |
| 2026-08-31 | CAD 26.82 | -2.19% | CAD 27.49 | CAD 27.49 | CAD 26.41 | 33.10K |
| 2026-08-28 | CAD 27.42 | -2.56% | CAD 28.18 | CAD 28.20 | CAD 27.28 | 18.80K |
| 2026-08-27 | CAD 28.14 | +3.04% | CAD 27.33 | CAD 28.43 | CAD 27.33 | 17.90K |
| 2026-08-26 | CAD 27.31 | +2.75% | CAD 27.03 | CAD 27.56 | CAD 27.03 | 13.90K |
| 2026-08-25 | CAD 26.58 | -1.70% | CAD 27.04 | CAD 27.14 | CAD 26.58 | 6.70K |
| 2026-08-24 | CAD 27.04 | -0.81% | CAD 27.25 | CAD 27.26 | CAD 26.91 | 10.70K |
| 2026-08-21 | CAD 27.26 | +1.26% | CAD 27.09 | CAD 27.56 | CAD 26.68 | 29.70K |
| 2026-08-20 | CAD 26.92 | +0.82% | CAD 26.76 | CAD 26.92 | CAD 26.21 | 54.90K |
| 2026-08-19 | CAD 26.70 | -3.71% | CAD 27.90 | CAD 27.90 | CAD 26.70 | 13.90K |
| 2026-08-18 | CAD 27.73 | -0.32% | CAD 27.88 | CAD 27.88 | CAD 27.28 | 15.30K |
| 2026-08-17 | CAD 27.82 | -1.59% | CAD 28.55 | CAD 28.55 | CAD 27.67 | 16.70K |
| 2026-08-14 | CAD 28.27 | +0.93% | CAD 28.21 | CAD 28.46 | CAD 27.88 | 24.50K |
| 2026-08-13 | CAD 28.01 | +3.78% | CAD 27.55 | CAD 28.60 | CAD 27.46 | 40.50K |
| 2026-08-12 | CAD 26.99 | +0.37% | CAD 26.91 | CAD 27.19 | CAD 26.64 | 19.10K |
| 2026-08-11 | CAD 26.89 | +1.47% | CAD 26.72 | CAD 26.91 | CAD 26.72 | 11.80K |
| 2026-08-10 | CAD 26.50 | -0.04% | CAD 26.40 | CAD 26.82 | CAD 26.29 | 15.40K |
| 2026-08-07 | CAD 26.51 | -0.82% | CAD 26.85 | CAD 27.19 | CAD 26.50 | 21.50K |
| 2026-08-06 | CAD 26.73 | -1.00% | CAD 27.02 | CAD 27.09 | CAD 26.72 | 27.70K |
| 2026-08-05 | CAD 27.00 | -2.17% | CAD 27.71 | CAD 27.71 | CAD 27.00 | 29.90K |
| 2026-08-04 | CAD 27.60 | +2.03% | CAD 27.83 | CAD 27.95 | CAD 27.32 | 90.00K |
| 2026-07-31 | CAD 27.05 | -0.77% | CAD 27.30 | CAD 27.30 | CAD 26.81 | 25.40K |
| 2026-07-30 | CAD 27.26 | +0.89% | CAD 27.11 | CAD 27.35 | CAD 26.91 | 18.00K |
| 2026-07-29 | CAD 27.02 | -1.78% | CAD 27.15 | CAD 27.84 | CAD 26.95 | 34.40K |
| 2026-07-28 | CAD 27.51 | -0.33% | CAD 27.47 | CAD 28.04 | CAD 26.76 | 39.00K |
| 2026-07-27 | CAD 27.60 | -1.04% | CAD 28.17 | CAD 28.34 | CAD 27.59 | 35.10K |
| 2026-07-24 | CAD 27.89 | 0.00% | CAD 28.29 | CAD 28.49 | CAD 27.76 | 13.20K |
| 2026-07-23 | CAD 27.89 | -1.62% | CAD 28.33 | CAD 28.33 | CAD 27.72 | 29.60K |
| 2026-07-22 | CAD 28.35 | -2.78% | CAD 29.03 | CAD 29.05 | CAD 28.13 | 36.50K |
| 2026-07-21 | CAD 29.16 | -0.07% | CAD 29.38 | CAD 29.41 | CAD 29.16 | 14.20K |
| 2026-07-20 | CAD 29.18 | -1.29% | CAD 29.71 | CAD 30.00 | CAD 29.11 | 39.80K |
| 2026-07-17 | CAD 29.56 | -2.38% | CAD 29.95 | CAD 29.95 | CAD 29.43 | 26.20K |
| 2026-07-16 | CAD 30.28 | +1.75% | CAD 29.64 | CAD 30.34 | CAD 29.62 | 22.80K |
| 2026-07-15 | CAD 29.76 | -0.47% | CAD 29.91 | CAD 30.39 | CAD 29.76 | 27.60K |
| 2026-07-14 | CAD 29.90 | -2.42% | CAD 30.55 | CAD 30.64 | CAD 29.78 | 28.70K |
| 2026-07-13 | CAD 30.64 | -0.20% | CAD 30.78 | CAD 31.78 | CAD 30.59 | 54.40K |
| 2026-07-10 | CAD 30.70 | -1.00% | CAD 31.00 | CAD 31.00 | CAD 30.35 | 28.00K |
| 2026-07-09 | CAD 31.01 | +1.84% | CAD 31.12 | CAD 32.41 | CAD 30.53 | 42.60K |
| 2026-07-08 | CAD 30.45 | -1.46% | CAD 30.98 | CAD 30.98 | CAD 30.09 | 28.60K |
| 2026-07-07 | CAD 30.90 | -3.26% | CAD 31.75 | CAD 31.91 | CAD 30.90 | 44.80K |
| 2026-07-06 | CAD 31.94 | +1.65% | CAD 31.78 | CAD 32.40 | CAD 31.65 | 34.20K |
| 2026-07-03 | CAD 31.42 | +0.29% | CAD 31.30 | CAD 31.79 | CAD 31.05 | 7.30K |
| 2026-07-02 | CAD 31.33 | -5.06% | CAD 32.80 | CAD 34.00 | CAD 30.90 | 94.90K |
| 2026-06-30 | CAD 33.00 | +13.95% | CAD 29.66 | CAD 33.00 | CAD 29.66 | 238.00K |
| 2026-06-29 | CAD 28.96 | +6.12% | CAD 27.32 | CAD 29.09 | CAD 27.25 | 88.10K |
| 2026-06-26 | CAD 27.29 | +1.00% | CAD 26.98 | CAD 27.60 | CAD 26.87 | 19.70K |
| 2026-06-25 | CAD 27.02 | -1.42% | CAD 27.42 | CAD 27.42 | CAD 27.02 | 17.80K |
| 2026-06-24 | CAD 27.41 | +1.86% | CAD 26.93 | CAD 27.60 | CAD 26.93 | 49.40K |
| 2026-06-23 | CAD 26.91 | +0.71% | CAD 26.77 | CAD 27.30 | CAD 26.77 | 33.60K |
| 2026-06-22 | CAD 26.72 | -0.45% | CAD 27.29 | CAD 27.29 | CAD 26.70 | 12.50K |
| 2026-06-19 | CAD 26.84 | -1.07% | CAD 27.49 | CAD 27.49 | CAD 24.61 | 37.20K |
| 2026-06-18 | CAD 27.13 | +0.07% | CAD 26.96 | CAD 27.63 | CAD 26.39 | 21.70K |
| 2026-06-17 | CAD 27.11 | -1.17% | CAD 27.48 | CAD 27.64 | CAD 27.05 | 17.00K |
| 2026-06-16 | CAD 27.43 | +0.59% | CAD 27.00 | CAD 27.71 | CAD 27.00 | 20.40K |
| 2026-06-15 | CAD 27.27 | -3.30% | CAD 28.34 | CAD 28.35 | CAD 27.00 | 26.90K |
| 2026-06-12 | CAD 28.20 | +2.88% | CAD 27.39 | CAD 28.25 | CAD 27.38 | 79.20K |
| 2026-06-11 | CAD 27.41 | +0.11% | CAD 27.45 | CAD 27.69 | CAD 26.95 | 31.00K |
| 2026-06-10 | CAD 27.38 | -0.58% | CAD 27.46 | CAD 27.62 | CAD 27.13 | 10.60K |
| 2026-06-09 | CAD 27.54 | +1.03% | CAD 27.50 | CAD 28.00 | CAD 26.92 | 26.70K |
| 2026-06-08 | CAD 27.26 | +1.04% | CAD 28.93 | CAD 28.93 | CAD 27.14 | 22.60K |
| 2026-06-05 | CAD 26.98 | +2.39% | CAD 26.86 | CAD 27.31 | CAD 26.30 | 14.20K |
| 2026-06-04 | CAD 26.35 | -4.43% | CAD 27.49 | CAD 27.60 | CAD 24.89 | 48.40K |
| 2026-06-03 | CAD 27.57 | +9.93% | CAD 25.80 | CAD 28.80 | CAD 25.68 | 124.40K |
| 2026-06-02 | CAD 25.08 | +1.29% | CAD 24.77 | CAD 25.59 | CAD 24.77 | 29.30K |
| 2026-06-01 | CAD 24.76 | -2.06% | CAD 25.48 | CAD 25.48 | CAD 24.33 | 26.90K |
| 2026-05-29 | CAD 25.28 | +0.12% | CAD 25.23 | CAD 25.28 | CAD 24.68 | 13.90K |
| 2026-05-28 | CAD 25.25 | +1.98% | CAD 24.78 | CAD 25.25 | CAD 24.75 | 30.90K |
| 2026-05-27 | CAD 24.76 | -0.76% | CAD 24.90 | CAD 24.91 | CAD 24.62 | 3.00K |
| 2026-05-26 | CAD 24.95 | +0.65% | CAD 24.72 | CAD 24.95 | CAD 24.64 | 15.20K |