VersaBank - VBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.76	16.45	16.45	16.76	16	28,000
November 06, 2025	16.74	16.69	16.69	16.81	16.44	21,900
November 05, 2025	16.57	16.82	16.82	16.87	16.57	17,200
November 04, 2025	16.75	16.48	16.48	17	16.4	31,300
November 03, 2025	17.04	17.07	17.07	17.91	16.98	45,300
October 31, 2025	16.48	16.74	16.74	16.75	16.48	28,100
October 30, 2025	16.75	16.64	16.64	16.75	16.57	4,000
October 29, 2025	17.01	16.63	16.63	17.01	16.47	20,327
October 28, 2025	16.73	16.74	16.74	16.98	16.66	7,628
October 27, 2025	16.49	16.73	16.73	16.94	16.49	24,037
October 24, 2025	16.63	16.56	16.56	16.81	16.54	11,200
October 23, 2025	16.6	16.64	16.64	16.64	16.53	4,801
October 22, 2025	16.51	16.53	16.53	16.6	16.31	41,600
October 21, 2025	16.77	16.5	16.5	16.77	16.48	13,921
October 20, 2025	16.87	16.81	16.81	17.04	16.72	10,647
October 17, 2025	16.94	16.81	16.81	17	16.73	66,600
October 16, 2025	17.58	17.12	17.12	17.59	16.94	39,547
October 15, 2025	17.02	17.46	17.46	17.59	17.02	28,100
October 14, 2025	16.87	17.28	17.28	17.28	16.77	41,900
October 10, 2025	17.21	16.65	16.65	17.21	16.65	29,900
October 09, 2025	17.41	17.01	16.99	17.41	16.84	21,400
October 08, 2025	17.49	17.07	17.05	17.5	17.07	19,600
October 07, 2025	17.48	17.5	17.5	17.54	17.22	18,600
October 06, 2025	17.64	17.48	17.48	17.67	17.35	20,743
October 03, 2025	16.64	17.35	17.35	17.36	16.64	22,643
October 02, 2025	17.07	17.18	17.18	17.23	16.94	12,104
October 01, 2025	17.17	17.03	17.03	17.36	16.92	23,800
September 30, 2025	17.49	17	17	17.5	16.89	24,300
September 29, 2025	17.52	17.48	17.48	17.86	17.25	31,813
September 26, 2025	17.7	17.66	17.66	17.87	17.42	19,211
September 25, 2025	17.63	17.43	17.43	17.63	17.41	18,321
September 24, 2025	17.6	17.69	17.69	17.7	17.4	17,800
September 23, 2025	17.62	17.55	17.55	17.88	17.42	27,800
September 22, 2025	17.28	17.27	17.27	17.71	17.27	23,536
September 19, 2025	17.7	17.43	17.43	17.95	17.43	31,900
September 18, 2025	17.13	17.46	17.46	17.61	17.13	25,533
September 17, 2025	16.85	17.1	17.1	17.4	16.85	36,332
September 16, 2025	16.71	16.88	16.88	16.96	16.62	14,403
September 15, 2025	16.44	16.76	16.76	16.89	16.44	19,500
September 12, 2025	16.8	16.44	16.44	16.8	16.44	14,900
September 11, 2025	16.89	16.76	16.76	17.03	16.65	12,725
September 10, 2025	16.92	16.82	16.82	16.97	16.69	23,536
September 09, 2025	16.32	16.7	16.7	16.8	16.32	24,800
September 08, 2025	16.4	16.24	16.24	17.06	16.24	45,900
September 05, 2025	16.46	16.69	16.69	16.84	16.03	40,600
September 04, 2025	15.61	16.46	16.46	16.76	15.6	57,700
September 03, 2025	15.12	15.68	15.68	15.68	15.11	72,419
September 02, 2025	15.1	14.86	14.86	15.21	14.86	18,102
August 29, 2025	14.94	14.98	14.98	15.13	14.89	15,000
August 28, 2025	15.63	15.03	15.03	15.63	15	22,600
August 27, 2025	15.39	15.44	15.44	15.57	15.02	71,200
August 26, 2025	14.92	15.02	15.02	15.36	14.8	23,519
August 25, 2025	15.1	14.7	14.7	15.1	14.7	13,612
August 22, 2025	14.94	15.02	15.02	15.28	14.84	25,100
August 21, 2025	14.97	14.87	14.87	15.03	14.65	13,742
August 20, 2025	14.88	14.81	14.81	14.91	14.54	19,203
August 19, 2025	14.62	14.74	14.74	15.01	14.62	17,800
August 18, 2025	14.85	14.6	14.6	14.87	14.57	10,264
August 15, 2025	14.71	14.82	14.82	15	14.63	43,824
August 14, 2025	14.54	14.56	14.56	14.71	14.5	20,342

VersaBank (VBNK.TO) TSX