VersaBank - VBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.07	23.03	23.03	23.07	22.77	16,984
February 19, 2026	22.59	23	23	23	22.58	8,300
February 18, 2026	22.79	22.95	22.95	23.14	22.71	23,829
February 17, 2026	22.2	22.76	22.76	22.76	22.09	22,600
February 13, 2026	21.85	22.19	22.19	22.32	21.85	7,914
February 12, 2026	22.22	21.74	21.74	22.22	21.74	27,404
February 11, 2026	22.7	22.15	22.15	22.75	22	18,125
February 10, 2026	23.73	22.7	22.7	23.73	22.41	31,400
February 09, 2026	22.58	22.42	22.42	23.09	22.34	17,812
February 06, 2026	22	22.59	22.59	22.59	21.9	20,800
February 05, 2026	22.31	22	22	22.31	21.88	19,400
February 04, 2026	21.72	22.32	22.32	22.41	21.67	15,121
February 03, 2026	21.56	21.84	21.84	21.87	21.25	34,042
February 02, 2026	21.02	21.6	21.6	21.7	21.02	18,000
January 30, 2026	21.2	21.14	21.14	21.3	20.96	28,200
January 29, 2026	21.12	21.28	21.28	21.37	21.12	54,000
January 28, 2026	21.2	21.13	21.13	21.5	21.13	26,222
January 27, 2026	21.35	21.24	21.24	21.64	21.2	25,700
January 26, 2026	21.86	21.44	21.44	22.03	21.44	46,018
January 23, 2026	22.12	21.53	21.53	22.24	21.53	40,300
January 22, 2026	22.01	22.3	22.3	22.46	22.01	16,341
January 21, 2026	21.46	22.06	22.06	22.31	21.46	25,427
January 20, 2026	21.85	21.47	21.47	21.85	21.21	43,200
January 19, 2026	21.58	21.77	21.77	22	21.58	14,043
January 16, 2026	21.85	21.71	21.71	21.99	21.71	31,200
January 15, 2026	21.38	22.12	22.12	22.22	21.38	40,700
January 14, 2026	21.31	21.46	21.46	21.57	21.29	13,912
January 13, 2026	21.44	21.37	21.37	21.8	21.37	29,900
January 12, 2026	21.49	21.41	21.41	21.62	21.1	26,348
January 09, 2026	20.83	21.03	21.03	21.69	20.8	78,705
January 08, 2026	20.42	20.83	20.83	20.91	20.42	35,900
January 07, 2026	20.62	20.46	20.46	20.82	20.39	19,611
January 06, 2026	20.8	20.62	20.62	20.94	20.2	47,546
January 05, 2026	20.58	20.52	20.52	20.83	20.3	38,635
January 02, 2026	20.54	20.58	20.58	20.73	20.48	28,413
December 31, 2025	20.33	20.5	20.5	20.68	20.33	8,038
December 30, 2025	20.43	20.51	20.51	20.65	20.4	17,810
December 29, 2025	20.65	20.52	20.52	20.87	20.52	11,262
December 23, 2025	20.53	20.49	20.49	20.74	20.39	24,742
December 22, 2025	20.91	20.56	20.56	21.31	20.56	32,405
December 19, 2025	20.5	20.92	20.92	20.95	20.44	50,100
December 18, 2025	19.95	20.45	20.45	20.93	19.91	54,307
December 17, 2025	19.85	19.82	19.82	20.05	19.82	15,900
December 16, 2025	19.51	19.74	19.74	19.92	19.5	13,400
December 15, 2025	19.95	19.59	19.59	20.05	19.56	23,131
December 12, 2025	19.87	19.9	19.9	19.9	19.5	29,379
December 11, 2025	17.64	19.78	19.78	20.19	17.64	110,076
December 10, 2025	18.12	17.85	17.85	18.56	17.71	62,444
December 09, 2025	17.28	17.26	17.26	17.48	17.23	10,738
December 08, 2025	17.42	17.07	17.07	17.42	17.07	6,341
December 05, 2025	17.35	17.02	17.02	17.39	17.02	7,400
December 04, 2025	17.35	17.35	17.35	17.69	17.01	14,602
December 03, 2025	16.95	17.39	17.39	17.39	16.69	26,945
December 02, 2025	16.9	16.91	16.91	17.15	16.84	16,800
December 01, 2025	16.71	17	17	17.01	16.71	9,625
November 28, 2025	16.98	16.54	16.54	17.04	16.5	7,907
November 27, 2025	16.62	17	17	17.22	16.62	9,741
November 26, 2025	16.85	16.87	16.87	17.01	16.82	16,500
November 25, 2025	16.4	16.88	16.88	17	16.4	12,900
November 24, 2025	16.34	16.37	16.37	16.53	16.34	8,100

VersaBank (VBNK.TO) TSX