Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VersaBank - Common Shares (VBNK)

13.38
-0.15 (-1.11%)
NASDAQ · Last Trade: Mar 22nd, 1:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VersaBank - Common Shares (VBNK)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/202616.0516.3216.0516.2130,27216.21
1/21/202615.6016.1215.6015.9860,15815.98
1/20/202615.7815.7815.3415.5361,56415.53
1/16/202615.5815.8715.5815.6229,31615.62
1/15/202615.3815.9915.3815.8130,29815.81
1/14/202615.4515.5515.3415.4862,23115.48
1/13/202615.5215.7015.4015.4646,86815.46
1/12/202615.0215.5615.0215.4626,69315.46
1/09/202614.9915.5814.9915.0297,43015.02
1/08/202614.6515.1214.6514.8739,94714.87
1/07/202615.0015.0014.7314.7523,33114.75
1/06/202614.9215.0414.6515.0082,13215.00
1/05/202614.9815.1514.7014.9553,30414.95
1/02/202615.0015.0714.9314.9930,11414.99
12/31/202514.9415.0314.9414.9818,59014.98
12/30/202515.1315.1314.8614.9931,03514.99
12/29/202515.2715.4415.0015.0331,05715.03
12/26/202515.0715.1514.9515.0016,04815.00
12/24/202514.9815.0314.8715.0115,02715.01
12/23/202514.9115.3114.8814.9930,45414.99
12/22/202515.1815.5714.9815.0327,94115.03