VersaBank - Common Shares (VBNK)

22.74
+0.70 (3.18%)
NASDAQ · Last Trade: Oct 13th, 1:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VersaBank - Common Shares (VBNK)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/202622.1823.2422.1022.74129,95522.74
10/09/202621.9522.1621.5122.04278,15922.04
10/08/202621.9122.0221.5421.88107,30021.86
10/07/202622.1822.1821.7421.90105,88421.88
10/06/202622.4422.4422.0922.2876,78822.26
10/05/202622.5022.7122.1622.36131,80122.34
10/02/202622.5622.8822.2822.40279,19322.38
10/01/202622.2622.3121.8022.11120,13322.09
9/30/202622.3522.5922.1022.2295,11522.20
9/29/202622.7022.7921.9122.17125,82822.15
9/28/202623.4023.6022.3922.55176,35522.53
9/25/202623.4424.0423.1323.41298,69723.39
9/24/202622.9823.6822.8623.31208,61323.29
9/23/202623.2023.4722.8523.06184,73023.04
9/22/202623.0223.4322.9823.18116,27323.16
9/21/202622.8422.9922.6522.7970,35922.77
9/18/202623.5023.7422.6422.79143,02122.77
9/17/202622.7923.5422.6023.47223,69723.45
9/16/202622.3922.6821.9822.62111,12822.60
9/15/202622.8722.9622.0122.2988,61022.27
9/14/202622.5823.0922.5722.94104,72222.92
9/11/202622.5122.7022.2022.6272,98022.60
9/10/202621.6122.3921.6122.3075,59422.28
9/09/202621.8122.0021.5321.70127,05921.68
9/08/202622.4022.9122.0022.06190,01622.04
9/04/202620.9222.7920.7322.41349,50922.39
9/03/202618.9120.6418.3120.59424,26520.57
9/02/202619.1219.6518.9819.28121,67319.26
9/01/202619.0319.2518.8218.96126,72718.95
8/31/202619.7219.8019.0619.2088,84919.18
8/28/202620.3620.3619.5819.84108,80919.82
8/27/202619.6720.5219.6720.4980,72720.47
8/26/202619.4819.8419.3919.8150,22219.79
8/25/202619.5119.6119.4219.6137,39519.59
8/24/202619.6819.6819.4419.4548,98819.43
8/21/202619.8020.0219.3019.82126,79519.80
8/20/202619.3019.5819.0219.43101,29619.41
8/19/202619.6819.6819.3519.3776,90619.35
8/18/202619.6219.9519.6219.95123,75719.93
8/17/202620.3020.4819.9519.9984,23019.97
8/14/202619.9020.5619.9020.4381,07320.41
8/13/202619.6020.5519.6020.11178,06820.09
8/12/202619.4419.5119.1519.50133,85219.48
8/11/202619.2019.3619.1019.2689,66719.24
8/10/202619.0019.2618.8019.0559,57319.03
8/07/202618.8019.5318.8019.0999,68819.07
8/06/202619.3619.3619.0219.11119,52719.09
8/05/202619.5719.7019.2019.36147,50119.34
8/04/202619.5819.8919.4519.66146,03019.64
8/03/202619.5619.8719.3819.5974,85019.57
7/31/202619.5319.6419.1519.3488,47219.32
7/30/202619.4819.6119.2319.4251,97619.40
7/29/202619.3219.8719.2119.34110,64219.32
7/28/202619.4919.9618.8919.47150,19919.45
7/27/202620.2620.2619.4719.6090,00819.58
7/24/202620.7920.7919.6919.8590,13619.83
7/23/202620.1520.1519.6919.8395,82819.81
7/22/202620.8520.8619.9220.21136,98120.19
7/21/202620.8720.9520.6520.7650,15420.74
7/20/202621.1121.5320.7220.86111,24820.84
7/17/202621.5521.6020.7021.15180,16821.13
7/16/202621.1821.6520.9921.4993,91521.47
7/15/202621.5221.7321.2321.2678,80821.24
7/14/202621.7322.0921.2421.2975,64421.27
7/13/202621.8622.5721.6621.75223,36421.73