VersaBank - VBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	14.64	14.55	14.55	14.65	14.09	38,106
August 12, 2025	13.93	14.31	14.31	14.34	13.92	71,110
August 11, 2025	14.21	13.94	13.94	14.26	13.94	36,200
August 08, 2025	14.51	14.09	14.09	14.6	14	61,024
August 07, 2025	15.23	14.51	14.51	15.23	14.5	34,600
August 06, 2025	15.18	15.25	15.25	15.35	15.18	22,404
August 05, 2025	15.55	15.29	15.29	15.64	15.26	33,918
August 01, 2025	15.94	15.84	15.84	16.24	15.68	33,330
July 31, 2025	16.3	16.44	16.44	16.46	16.24	18,672
July 30, 2025	16.1	16.36	16.36	16.36	16.09	14,200
July 29, 2025	15.93	16.07	16.07	16.2	15.93	15,000
July 28, 2025	15.84	15.92	15.92	16.05	15.84	19,700
July 25, 2025	15.93	15.81	15.81	15.98	15.81	7,011

VersaBank (VBNK.TO) TSX