VersaBank - VBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.19	16.43	16.43	16.51	16.15	18,677
November 20, 2025	16.25	16.1	16.1	16.37	16	17,512
November 19, 2025	16.09	15.82	15.82	16.21	15.8	13,900
November 18, 2025	16.24	16	16	16.27	16	15,400
November 17, 2025	16.16	16.01	16.01	16.49	15.87	25,415
November 14, 2025	16.11	16.59	16.59	16.87	16.11	17,600
November 13, 2025	16.22	16.4	16.4	16.41	16.1	17,200
November 12, 2025	16.25	16.31	16.31	16.45	16.21	8,627
November 11, 2025	16.44	16.36	16.36	16.45	16.2	6,877
November 10, 2025	16.32	16.3	16.3	16.48	16.3	12,700
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

VersaBank (VBNK.TO) TSX