VersaBank VBNK
NASDAQ · United States · Finance
$22.41+0.30 (+1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22.41 | +1.36% | $22.56 | $22.77 | $22.38 | 54.56K |
| 2026-10-01 | $22.11 | -0.50% | $22.26 | $22.31 | $21.80 | 120.10K |
| 2026-09-30 | $22.22 | +0.23% | $22.35 | $22.59 | $22.10 | 95.10K |
| 2026-09-29 | $22.17 | -1.69% | $22.70 | $22.78 | $21.91 | 125.80K |
| 2026-09-28 | $22.55 | -3.67% | $23.40 | $23.60 | $22.39 | 172.40K |
| 2026-09-25 | $23.41 | +0.43% | $23.44 | $24.04 | $23.13 | 298.70K |
| 2026-09-24 | $23.31 | +1.08% | $22.98 | $23.68 | $22.86 | 208.60K |
| 2026-09-23 | $23.06 | -0.52% | $23.20 | $23.47 | $22.85 | 184.70K |
| 2026-09-22 | $23.18 | +1.71% | $23.02 | $23.43 | $22.98 | 116.30K |
| 2026-09-21 | $22.79 | 0.00% | $22.84 | $22.99 | $22.65 | 70.40K |
| 2026-09-18 | $22.79 | -2.90% | $23.50 | $23.74 | $22.64 | 143.00K |
| 2026-09-17 | $23.47 | +3.76% | $22.79 | $23.54 | $22.60 | 223.60K |
| 2026-09-16 | $22.62 | +1.48% | $22.39 | $22.68 | $21.98 | 111.10K |
| 2026-09-15 | $22.29 | -2.83% | $22.87 | $22.96 | $22.01 | 88.60K |
| 2026-09-14 | $22.94 | +1.41% | $22.58 | $23.09 | $22.57 | 102.80K |
| 2026-09-11 | $22.62 | +1.43% | $22.51 | $22.70 | $22.20 | 65.50K |
| 2026-09-10 | $22.30 | +2.76% | $21.61 | $22.40 | $21.61 | 75.60K |
| 2026-09-09 | $21.70 | -1.63% | $21.81 | $22.00 | $21.53 | 127.10K |
| 2026-09-08 | $22.06 | -1.56% | $22.40 | $22.91 | $22.00 | 189.90K |
| 2026-09-04 | $22.41 | +8.84% | $20.92 | $22.79 | $20.73 | 347.40K |
| 2026-09-03 | $20.59 | +6.79% | $18.91 | $20.64 | $18.31 | 424.20K |
| 2026-09-02 | $19.28 | +1.66% | $19.12 | $19.65 | $18.98 | 121.60K |
| 2026-09-01 | $18.97 | -1.20% | $19.03 | $19.25 | $18.82 | 126.70K |
| 2026-08-31 | $19.19 | -3.25% | $19.72 | $19.80 | $19.06 | 88.80K |
| 2026-08-28 | $19.84 | -3.17% | $20.36 | $20.36 | $19.58 | 108.80K |
| 2026-08-27 | $20.49 | +3.43% | $19.67 | $20.52 | $19.67 | 80.70K |
| 2026-08-26 | $19.81 | +1.02% | $19.48 | $19.84 | $19.39 | 50.20K |
| 2026-08-25 | $19.61 | +0.82% | $19.51 | $19.61 | $19.42 | 37.40K |
| 2026-08-24 | $19.45 | -1.87% | $19.68 | $19.68 | $19.44 | 49.00K |
| 2026-08-21 | $19.82 | +2.01% | $19.80 | $20.02 | $19.30 | 126.70K |
| 2026-08-20 | $19.43 | +0.31% | $19.30 | $19.58 | $19.02 | 101.30K |
| 2026-08-19 | $19.37 | -2.91% | $19.68 | $19.68 | $19.35 | 76.90K |
| 2026-08-18 | $19.95 | -0.20% | $19.62 | $19.95 | $19.62 | 123.80K |
| 2026-08-17 | $19.99 | -2.15% | $20.30 | $20.48 | $19.95 | 84.20K |
| 2026-08-14 | $20.43 | +1.59% | $19.90 | $20.56 | $19.90 | 81.10K |
| 2026-08-13 | $20.11 | +3.13% | $19.60 | $20.55 | $19.60 | 178.10K |
| 2026-08-12 | $19.50 | +1.25% | $19.44 | $19.51 | $19.15 | 72.70K |
| 2026-08-11 | $19.26 | +1.10% | $19.20 | $19.35 | $19.10 | 89.70K |
| 2026-08-10 | $19.05 | -0.21% | $19.00 | $19.26 | $18.80 | 59.60K |
| 2026-08-07 | $19.09 | -0.10% | $18.80 | $19.53 | $18.80 | 99.70K |
| 2026-08-06 | $19.11 | -1.29% | $19.36 | $19.36 | $19.02 | 119.50K |
| 2026-08-05 | $19.36 | -1.53% | $19.57 | $19.69 | $19.20 | 147.50K |
| 2026-08-04 | $19.66 | +0.36% | $19.58 | $19.89 | $19.45 | 146.00K |
| 2026-08-03 | $19.59 | +1.29% | $19.56 | $19.87 | $19.38 | 74.80K |
| 2026-07-31 | $19.34 | -0.41% | $19.53 | $19.64 | $19.15 | 88.50K |
| 2026-07-30 | $19.42 | +0.41% | $19.48 | $19.60 | $19.23 | 52.00K |
| 2026-07-29 | $19.34 | -0.67% | $19.32 | $19.87 | $19.21 | 110.60K |
| 2026-07-28 | $19.47 | -0.66% | $19.49 | $19.96 | $18.89 | 150.20K |
| 2026-07-27 | $19.60 | -1.26% | $20.26 | $20.26 | $19.47 | 90.00K |
| 2026-07-24 | $19.85 | +0.10% | $20.79 | $20.79 | $19.69 | 90.10K |
| 2026-07-23 | $19.83 | -1.88% | $20.15 | $20.15 | $19.69 | 95.80K |
| 2026-07-22 | $20.21 | -2.65% | $20.85 | $20.85 | $19.92 | 137.00K |
| 2026-07-21 | $20.76 | -0.48% | $20.87 | $20.94 | $20.65 | 50.20K |
| 2026-07-20 | $20.86 | -1.37% | $21.11 | $21.53 | $20.72 | 111.20K |
| 2026-07-17 | $21.15 | -1.58% | $21.55 | $21.60 | $20.70 | 180.20K |
| 2026-07-16 | $21.49 | +1.08% | $21.18 | $21.65 | $20.99 | 93.90K |
| 2026-07-15 | $21.26 | -0.14% | $21.52 | $21.73 | $21.23 | 77.00K |
| 2026-07-14 | $21.29 | -2.11% | $21.73 | $22.08 | $21.24 | 75.60K |
| 2026-07-13 | $21.75 | -0.05% | $21.86 | $22.57 | $21.66 | 223.40K |
| 2026-07-10 | $21.76 | -1.05% | $21.83 | $22.11 | $21.42 | 87.50K |
| 2026-07-09 | $21.99 | +1.34% | $22.06 | $22.86 | $21.50 | 214.90K |
| 2026-07-08 | $21.70 | -0.14% | $21.55 | $21.98 | $21.19 | 88.30K |
| 2026-07-07 | $21.73 | -3.85% | $22.41 | $22.63 | $21.73 | 91.80K |
| 2026-07-06 | $22.60 | +3.20% | $21.83 | $22.83 | $21.83 | 148.70K |
| 2026-07-02 | $21.90 | -7.67% | $23.85 | $24.17 | $21.81 | 229.40K |
| 2026-07-01 | $23.72 | +2.20% | $23.21 | $24.42 | $22.99 | 265.00K |
| 2026-06-30 | $23.21 | +13.44% | $21.13 | $23.29 | $20.92 | 687.90K |
| 2026-06-29 | $20.46 | +6.12% | $19.30 | $20.58 | $19.25 | 190.80K |
| 2026-06-26 | $19.28 | +1.26% | $19.04 | $19.50 | $19.04 | 68.10K |
| 2026-06-25 | $19.04 | -1.09% | $19.54 | $19.54 | $19.04 | 43.00K |
| 2026-06-24 | $19.25 | +1.42% | $18.98 | $19.45 | $18.92 | 96.80K |
| 2026-06-23 | $18.98 | +0.11% | $19.00 | $19.31 | $18.86 | 103.40K |
| 2026-06-22 | $18.96 | -1.91% | $19.33 | $19.59 | $18.82 | 52.30K |
| 2026-06-18 | $19.33 | +0.73% | $19.58 | $19.62 | $19.18 | 80.50K |
| 2026-06-17 | $19.19 | -2.34% | $19.90 | $19.90 | $19.17 | 47.80K |
| 2026-06-16 | $19.65 | +1.08% | $19.54 | $19.84 | $19.37 | 38.90K |
| 2026-06-15 | $19.44 | -3.76% | $20.35 | $20.36 | $18.82 | 117.20K |
| 2026-06-12 | $20.20 | +2.69% | $19.67 | $25.05 | $19.44 | 93.60K |
| 2026-06-11 | $19.67 | +0.87% | $19.77 | $19.81 | $19.25 | 99.80K |
| 2026-06-10 | $19.50 | -0.89% | $19.75 | $20.00 | $19.34 | 55.20K |
| 2026-06-09 | $19.67 | +0.13% | $19.82 | $20.00 | $19.15 | 99.90K |
| 2026-06-08 | $19.65 | +2.18% | $19.25 | $20.00 | $19.25 | 49.20K |
| 2026-06-05 | $19.23 | +1.26% | $18.80 | $19.55 | $18.69 | 63.30K |
| 2026-06-04 | $18.99 | -5.38% | $20.10 | $20.40 | $18.28 | 161.30K |
| 2026-06-03 | $20.07 | +10.70% | $18.83 | $20.77 | $18.18 | 416.00K |
| 2026-06-02 | $18.13 | +1.34% | $17.96 | $18.49 | $17.96 | 60.50K |
| 2026-06-01 | $17.89 | -0.83% | $18.04 | $18.33 | $17.61 | 60.80K |
| 2026-05-29 | $18.04 | -1.10% | $18.24 | $18.24 | $17.91 | 25.20K |
| 2026-05-28 | $18.24 | +1.90% | $17.98 | $18.33 | $17.98 | 20.50K |
| 2026-05-27 | $17.90 | -0.44% | $18.00 | $18.00 | $17.81 | 12.30K |