NASDAQ : VBNK
VersaBank — Price history
Financials · Banks - Regional · Canada
Last price 21.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 716.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VersaBank (VBNK) closed at 21.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.06 | 22.34 | 21.91 | 21.97 | 7,628 | +0.05% |
| 2026-10-30 | 22.55 | 22.57 | 21.85 | 21.96 | 88,443 | -2.75% |
| 2026-10-29 | 22.47 | 22.66 | 22.24 | 22.58 | 94,613 | +0.71% |
| 2026-10-28 | 22.44 | 22.81 | 22.25 | 22.42 | 69,711 | +0.36% |
| 2026-10-27 | 23.17 | 23.415 | 22.275 | 22.34 | 108,405 | -4.20% |
| 2026-10-26 | 23.47 | 23.86 | 23.25 | 23.32 | 145,833 | +0.30% |
| 2026-10-23 | 22.68 | 23.33 | 22.68 | 23.25 | 60,383 | +1.80% |
| 2026-10-22 | 23.04 | 23.04 | 22.59 | 22.84 | 64,736 | -0.87% |
| 2026-10-21 | 22.75 | 23.1 | 22.63 | 23.04 | 41,581 | +1.63% |
| 2026-10-20 | 22.33 | 22.95 | 22.33 | 22.67 | 61,630 | +1.07% |
| 2026-10-19 | 22.375 | 22.717 | 22.145 | 22.43 | 57,790 | +0.67% |
| 2026-10-16 | 22.28 | 22.635 | 22.064 | 22.28 | 60,195 | -0.49% |
| 2026-10-15 | 21.97 | 22.737 | 21.93 | 22.39 | 101,828 | +2.33% |
| 2026-10-14 | 22.35 | 22.44 | 21.69 | 21.88 | 154,284 | -3.40% |
| 2026-10-13 | 22.82 | 22.96 | 22.435 | 22.65 | 73,112 | -0.40% |
| 2026-10-12 | 22.18 | 23.24 | 22.1 | 22.74 | 129,954 | +3.18% |
| 2026-10-09 | 21.95 | 22.16 | 21.51 | 22.04 | 278,158 | +0.81% |
| 2026-10-08 | 21.91 | 22.02 | 21.54 | 21.88 | 107,300 | -0.09% |
| 2026-10-07 | 22.18 | 22.18 | 21.74 | 21.9 | 105,884 | -1.71% |
| 2026-10-06 | 22.44 | 22.44 | 22.09 | 22.28 | 76,788 | -0.36% |
| 2026-10-05 | 22.5 | 22.71 | 22.162 | 22.36 | 131,802 | -0.18% |
| 2026-10-02 | 22.56 | 22.88 | 22.28 | 22.4 | 279,192 | +1.31% |
| 2026-10-01 | 22.26 | 22.31 | 21.8 | 22.11 | 120,132 | -0.50% |
| 2026-09-30 | 22.35 | 22.59 | 22.1 | 22.22 | 95,114 | +0.23% |
| 2026-09-29 | 22.7 | 22.785 | 21.91 | 22.17 | 125,827 | -1.69% |
| 2026-09-28 | 23.4 | 23.6 | 22.39 | 22.55 | 176,355 | -3.67% |
| 2026-09-25 | 23.44 | 24.04 | 23.13 | 23.41 | 298,695 | +0.43% |
| 2026-09-24 | 22.98 | 23.676 | 22.86 | 23.31 | 208,611 | +1.08% |
| 2026-09-23 | 23.2 | 23.47 | 22.85 | 23.06 | 184,731 | -0.52% |
| 2026-09-22 | 23.025 | 23.43 | 22.98 | 23.18 | 116,273 | +1.71% |
| 2026-09-21 | 22.84 | 22.99 | 22.65 | 22.79 | 70,359 | +0.00% |
| 2026-09-18 | 23.5 | 23.74 | 22.64 | 22.79 | 143,020 | -2.90% |
| 2026-09-17 | 22.79 | 23.54 | 22.6 | 23.47 | 223,702 | +3.76% |
| 2026-09-16 | 22.39 | 22.68 | 21.975 | 22.62 | 111,127 | +1.48% |
| 2026-09-15 | 22.87 | 22.96 | 22.01 | 22.29 | 88,610 | -2.83% |
| 2026-09-14 | 22.58 | 23.09 | 22.57 | 22.94 | 102,843 | +1.41% |
| 2026-09-11 | 22.51 | 22.7 | 22.2 | 22.62 | 65,466 | +1.43% |
| 2026-09-10 | 21.61 | 22.395 | 21.61 | 22.3 | 75,624 | +2.76% |
| 2026-09-09 | 21.81 | 22 | 21.53 | 21.7 | 127,060 | -1.63% |
| 2026-09-08 | 22.4 | 22.91 | 22 | 22.06 | 190,017 | -1.56% |
| 2026-09-04 | 20.92 | 22.79 | 20.73 | 22.41 | 347,399 | +8.84% |
| 2026-09-03 | 18.91 | 20.64 | 18.31 | 20.59 | 424,299 | +6.79% |
| 2026-09-02 | 19.12 | 19.646 | 18.98 | 19.28 | 121,708 | +1.66% |
| 2026-09-01 | 19.03 | 19.25 | 18.815 | 18.965 | 126,727 | -1.20% |
| 2026-08-31 | 19.72 | 19.795 | 19.06 | 19.195 | 88,863 | -3.25% |
| 2026-08-28 | 20.36 | 20.36 | 19.58 | 19.84 | 108,808 | -3.17% |
| 2026-08-27 | 19.67 | 20.516 | 19.67 | 20.49 | 80,826 | +3.43% |
| 2026-08-26 | 19.48 | 19.84 | 19.391 | 19.81 | 50,221 | +1.02% |
| 2026-08-25 | 19.515 | 19.61 | 19.42 | 19.61 | 37,394 | +0.82% |
| 2026-08-24 | 19.68 | 19.68 | 19.44 | 19.45 | 48,987 | -1.87% |
| 2026-08-21 | 19.8 | 20.025 | 19.3 | 19.82 | 126,795 | +2.01% |
| 2026-08-20 | 19.3 | 19.58 | 19.02 | 19.43 | 101,297 | +0.31% |
| 2026-08-19 | 19.68 | 19.68 | 19.35 | 19.37 | 76,907 | -2.91% |
| 2026-08-18 | 19.622 | 19.95 | 19.622 | 19.95 | 123,757 | -0.20% |
| 2026-08-17 | 20.3 | 20.475 | 19.95 | 19.99 | 84,230 | -2.15% |
| 2026-08-14 | 19.9 | 20.561 | 19.9 | 20.43 | 81,073 | +1.59% |
| 2026-08-13 | 19.6 | 20.55 | 19.6 | 20.11 | 178,069 | +3.13% |
| 2026-08-12 | 19.44 | 19.51 | 19.15 | 19.5 | 72,657 | +1.25% |
| 2026-08-11 | 19.2 | 19.355 | 19.1 | 19.26 | 89,667 | +1.10% |
| 2026-08-10 | 19 | 19.26 | 18.8 | 19.05 | 59,573 | -0.21% |
| 2026-08-07 | 18.802 | 19.53 | 18.802 | 19.09 | 99,688 | -0.10% |
| 2026-08-06 | 19.36 | 19.36 | 19.02 | 19.11 | 119,527 | -1.29% |
| 2026-08-05 | 19.57 | 19.695 | 19.199 | 19.36 | 147,500 | -1.53% |
| 2026-08-04 | 19.58 | 19.885 | 19.45 | 19.66 | 146,029 | +0.36% |
| 2026-08-03 | 19.56 | 19.87 | 19.38 | 19.59 | 74,850 | +1.29% |
| 2026-07-31 | 19.53 | 19.64 | 19.15 | 19.34 | 88,470 | -0.41% |
| 2026-07-30 | 19.48 | 19.605 | 19.23 | 19.42 | 51,975 | +0.41% |
| 2026-07-29 | 19.32 | 19.87 | 19.214 | 19.34 | 110,643 | -0.67% |
| 2026-07-28 | 19.49 | 19.96 | 18.89 | 19.47 | 150,198 | -0.66% |
| 2026-07-27 | 20.26 | 20.26 | 19.472 | 19.6 | 90,009 | -1.26% |
| 2026-07-24 | 20.79 | 20.79 | 19.69 | 19.85 | 90,135 | +0.10% |
| 2026-07-23 | 20.15 | 20.15 | 19.69 | 19.83 | 95,828 | -1.88% |
| 2026-07-22 | 20.855 | 20.855 | 19.92 | 20.21 | 136,981 | -2.65% |
| 2026-07-21 | 20.87 | 20.945 | 20.65 | 20.76 | 50,154 | -0.48% |
| 2026-07-20 | 21.11 | 21.528 | 20.72 | 20.86 | 111,247 | -1.37% |
| 2026-07-17 | 21.55 | 21.6 | 20.7 | 21.15 | 180,168 | -1.58% |
| 2026-07-16 | 21.18 | 21.65 | 20.99 | 21.49 | 93,915 | +1.08% |
| 2026-07-15 | 21.525 | 21.73 | 21.23 | 21.26 | 76,973 | -0.14% |
| 2026-07-14 | 21.73 | 22.085 | 21.24 | 21.29 | 75,643 | -2.11% |
| 2026-07-13 | 21.86 | 22.57 | 21.655 | 21.75 | 223,364 | -0.05% |
| 2026-07-10 | 21.83 | 22.115 | 21.42 | 21.76 | 87,490 | -0.97% |
| 2026-07-09 | 22.06 | 22.86 | 21.5 | 21.99 | 214,852 | +1.34% |
| 2026-07-08 | 21.55 | 21.98 | 21.195 | 21.7 | 88,293 | -0.14% |
| 2026-07-07 | 22.41 | 22.63 | 21.73 | 21.73 | 91,780 | -3.85% |
| 2026-07-06 | 21.83 | 22.83 | 21.83 | 22.6 | 148,684 | +3.20% |
| 2026-07-02 | 23.85 | 24.17 | 21.81 | 21.9 | 229,388 | -7.67% |
| 2026-07-01 | 23.21 | 24.42 | 22.99 | 23.72 | 264,977 | +2.20% |
| 2026-06-30 | 21.13 | 23.29 | 20.92 | 23.21 | 687,933 | +13.44% |
| 2026-06-29 | 19.3 | 20.575 | 19.255 | 20.46 | 190,845 | +6.12% |
| 2026-06-26 | 19.04 | 19.5 | 19.04 | 19.28 | 68,128 | +1.26% |
| 2026-06-25 | 19.54 | 19.54 | 19.04 | 19.04 | 42,988 | -1.09% |
| 2026-06-24 | 18.98 | 19.45 | 18.92 | 19.25 | 96,816 | +1.42% |
| 2026-06-23 | 19 | 19.31 | 18.86 | 18.98 | 103,426 | +0.11% |
| 2026-06-22 | 19.33 | 19.59 | 18.82 | 18.96 | 52,283 | -1.91% |
| 2026-06-18 | 19.58 | 19.62 | 19.18 | 19.33 | 80,465 | +0.73% |
| 2026-06-17 | 19.9 | 19.9 | 19.17 | 19.19 | 47,759 | -2.34% |
| 2026-06-16 | 19.54 | 19.84 | 19.367 | 19.65 | 38,853 | +1.08% |
| 2026-06-15 | 20.355 | 20.36 | 18.82 | 19.44 | 117,168 | -3.76% |
| 2026-06-12 | 19.67 | 25.05 | 19.44 | 20.2 | 93,623 | +2.69% |
| 2026-06-11 | 19.77 | 19.81 | 19.25 | 19.67 | 99,792 | +0.87% |
| 2026-06-10 | 19.75 | 20 | 19.34 | 19.5 | 55,166 | -0.89% |
| 2026-06-09 | 19.82 | 20 | 19.15 | 19.675 | 99,931 | +0.13% |
| 2026-06-08 | 19.25 | 20 | 19.25 | 19.65 | 49,161 | +2.18% |
| 2026-06-05 | 18.8 | 19.55 | 18.69 | 19.23 | 63,256 | +1.26% |
| 2026-06-04 | 20.1 | 20.4 | 18.28 | 18.99 | 161,353 | -5.38% |
| 2026-06-03 | 18.83 | 20.77 | 18.18 | 20.07 | 416,163 | +10.70% |
| 2026-06-02 | 17.96 | 18.49 | 17.96 | 18.13 | 60,620 | +1.34% |
| 2026-06-01 | 18.04 | 18.325 | 17.61 | 17.89 | 60,847 | -0.83% |
| 2026-05-29 | 18.24 | 18.24 | 17.91 | 18.04 | 25,166 | -1.10% |
| 2026-05-28 | 17.98 | 18.33 | 17.98 | 18.24 | 20,466 | +1.90% |
| 2026-05-27 | 18 | 18 | 17.81 | 17.9 | 12,357 | -0.44% |
| 2026-05-26 | 17.76 | 18.06 | 17.76 | 17.98 | 55,546 | +1.58% |
| 2026-05-22 | 17.915 | 17.92 | 17.68 | 17.7 | 12,272 | -0.62% |
| 2026-05-21 | 17.56 | 17.93 | 17.52 | 17.81 | 33,464 | +0.96% |
| 2026-05-20 | 17.52 | 17.9 | 17.5 | 17.64 | 40,347 | +0.63% |
| 2026-05-19 | 17.42 | 17.71 | 17.27 | 17.53 | 60,247 | +0.75% |
| 2026-05-18 | 17.3 | 17.81 | 17.3 | 17.4 | 43,678 | +1.69% |
| 2026-05-15 | 17.57 | 17.57 | 17.02 | 17.11 | 56,453 | -2.89% |
| 2026-05-14 | 17.54 | 17.65 | 17.32 | 17.62 | 36,594 | +1.79% |
| 2026-05-13 | 17.728 | 17.728 | 17.04 | 17.31 | 61,628 | -2.70% |