VersaBank - Common Shares (VBNK)

17.85
-0.21 (-1.16%)
NASDAQ · Last Trade: Apr 23rd, 4:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VersaBank - Common Shares (VBNK)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202617.9818.3017.9818.0654,81318.06
4/21/202617.7018.4317.7017.87207,88717.87
4/20/202616.3517.6816.1817.66233,39617.66
4/17/202616.1016.4115.9216.07159,47016.07
4/16/202616.1816.3916.0916.0945,50016.09
4/15/202616.1616.5016.1416.3031,16716.30
4/14/202617.1017.2016.1116.31309,24616.31
4/13/202616.8617.2516.5017.04156,99617.04
4/10/202616.7617.3616.4816.80154,27216.80
4/09/202615.1916.7015.1916.70229,05716.70
4/08/202614.9715.2214.7815.1974,15915.19
4/07/202614.3814.6114.3814.5418,33014.54
4/06/202614.5514.7314.3814.6126,02314.61
4/02/202614.2214.6414.2214.5653,82214.56
4/01/202614.4414.6314.3514.4523,00314.45
3/31/202614.0014.2513.8314.1720,37614.17
3/30/202613.7913.9513.7413.8726,22713.87
3/27/202613.9614.1213.7913.7931,00113.79
3/26/202614.1114.1713.8613.9319,91413.93
3/25/202613.9714.2513.9113.9620,47713.96
3/24/202613.4513.9613.4413.8319,50913.83
3/23/202613.6013.8913.5413.6616,05013.66
3/20/202613.4213.5013.2513.3848,23613.38
3/19/202613.5213.6913.3913.5346,11913.53
3/18/202613.8813.8813.6013.6335,17313.63
3/17/202614.1614.2413.8613.8717,17513.87
3/16/202615.0415.0414.0214.0223,57714.02
3/13/202614.1714.3113.8913.9334,30513.93
3/12/202614.5014.5014.1014.1569,83214.15
3/11/202614.8214.8514.4814.6232,78714.62
3/10/202614.4314.8614.0814.5947,71614.59
3/09/202614.1014.5513.8414.3283,66914.32
3/06/202614.5214.5313.9414.3865,66514.38
3/05/202615.7315.7314.4614.52105,50014.52
3/04/202617.2017.4715.2015.65126,25815.65
3/03/202616.5617.1416.4216.9543,09316.95
3/02/202616.4816.9316.3216.9329,58716.93
2/27/202616.9016.9616.5016.5052,25916.50
2/26/202616.7317.1516.6216.9353,82416.93
2/25/202616.4416.8416.3316.8025,98116.80
2/24/202616.3516.6016.3516.4761,58616.47
2/23/202616.6316.7716.2416.3540,63816.35
2/20/202616.6416.8016.6116.7441,94016.74
2/19/202616.6516.7616.3216.6914,43716.69
2/18/202616.6916.8716.5116.6427,90316.64
2/17/202616.3316.6616.1216.6237,27716.62
2/13/202616.0016.3315.9516.1613,41316.16
2/12/202616.3416.3415.8816.0120,54716.01
2/11/202616.6016.6016.2516.3115,29616.31
2/10/202616.4316.7716.4316.7044,29716.70
2/09/202616.5616.9916.4816.4844,79216.48
2/06/202616.0016.5216.0016.4031,63116.40
2/05/202616.3816.3815.9616.0134,36416.01
2/04/202615.9216.3815.7616.1965,73616.19
2/03/202615.7116.0315.5715.9050,44115.90
2/02/202615.5115.8115.4515.7042,81315.70
1/30/202615.6115.7915.4115.5135,27415.51
1/29/202615.6715.8415.5415.7152,83815.71
1/28/202615.6815.7115.5815.5835,94815.58
1/27/202615.8215.8615.5915.6647,00415.66
1/26/202615.8815.9815.6215.6797,10015.67
1/23/202616.2216.2215.7115.7741,96115.77