VersaBank - VBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	15.88	15.8	15.8	16.01	15.79	7,135
July 23, 2025	15.71	15.8	15.8	16.02	15.71	17,633
July 22, 2025	15.77	15.8	15.8	15.88	15.74	7,500
July 21, 2025	15.8	15.8	15.8	15.93	15.8	11,243
July 18, 2025	15.85	15.79	15.79	15.93	15.77	10,607
July 17, 2025	15.95	15.85	15.85	16.02	15.85	17,600
July 16, 2025	15.68	15.66	15.66	15.81	15.56	8,900
July 15, 2025	15.88	15.62	15.62	15.88	15.43	10,623
July 14, 2025	15.85	15.55	15.55	15.89	15.55	47,103
July 11, 2025	16.17	15.85	15.85	16.17	15.8	21,600
July 10, 2025	16	15.96	15.96	16.09	15.96	7,500
July 09, 2025	15.97	15.95	15.95	16.16	15.95	15,500
July 08, 2025	15.78	15.96	15.96	16.08	15.78	18,527
July 07, 2025	16.02	15.77	15.77	16.02	15.76	7,700
July 04, 2025	15.76	15.88	15.88	15.99	15.76	2,423
July 03, 2025	15.96	15.8	15.77	15.97	15.66	13,900
July 02, 2025	15.64	15.99	15.96	15.99	15.6	9,800
June 30, 2025	15.74	15.59	15.57	15.74	15.47	8,435
June 27, 2025	15.79	15.58	15.56	15.83	15.58	8,415
June 26, 2025	15.41	15.6	15.58	15.7	15.35	15,119
June 25, 2025	15.87	15.46	15.44	15.87	15.44	16,418
June 24, 2025	15.74	15.73	15.71	15.86	15.68	5,300
June 23, 2025	15.35	15.52	15.5	15.62	15.35	26,314
June 20, 2025	15.22	15.43	15.43	15.49	15.22	11,635
June 19, 2025	15.27	15.27	15.27	15.39	15.27	2,000
June 18, 2025	15.3	15.3	15.3	15.55	15.3	18,600
June 17, 2025	15.07	15.19	15.19	15.29	15.07	12,900
June 16, 2025	15.37	15.08	15.08	15.37	15.07	9,900
June 13, 2025	15.14	14.9	14.9	15.35	14.88	44,445
June 12, 2025	15.25	15.25	15.25	15.36	15.15	16,800
June 11, 2025	15.53	15.3	15.3	15.53	15.3	16,344
June 10, 2025	15.33	15.3	15.3	15.46	15.24	48,000
June 09, 2025	14.4	15.11	15.11	15.15	14.4	53,300
June 06, 2025	14.57	14.37	14.37	14.65	14.26	34,400
June 05, 2025	14.75	14.18	14.18	14.75	14.18	78,400
June 04, 2025	16.15	14.78	14.78	16.27	14.66	114,146
June 03, 2025	15.44	15.85	15.85	16.23	15.44	27,700
June 02, 2025	15.95	15.42	15.42	16	15.37	22,400
May 30, 2025	16.32	15.8	15.8	16.32	15.8	32,336
May 29, 2025	16.56	16.23	16.23	16.56	16.15	12,447
May 28, 2025	16.41	16.25	16.25	16.48	16.24	11,500
May 27, 2025	16.51	16.4	16.4	16.51	16.33	14,321
May 26, 2025	16.02	16.39	16.39	16.56	16.02	10,237

VersaBank (VBNK.TO) TSX