VersaBank VBNK
TSX · Kanada · Finans
CAD 31,42-0,18 (-%0,57)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 31,42 | -%0,57 | CAD 31,63 | CAD 31,84 | CAD 31,04 | 43,77K |
| 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 |