VersaBank - Common Shares (VBNK)

18.09
+0.18 (1.01%)
NASDAQ · Last Trade: May 3rd, 4:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VersaBank - Common Shares (VBNK)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202618.0018.1217.6718.0941,62418.09
4/30/202617.9118.0517.7417.9145,52217.91
4/29/202618.4018.4017.6817.7458,65417.74
4/28/202618.2818.4018.2018.3226,78418.32
4/27/202618.3018.6418.0518.3454,54118.34
4/24/202618.0618.5317.9518.1682,86318.16
4/23/202618.1318.2117.6717.8967,92117.89
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
4/09/202615.1916.7015.1916.70229,05716.68
4/08/202614.9715.2214.7815.1974,15915.17
4/07/202614.3814.6114.3814.5418,33014.52
4/06/202614.5514.7314.3814.6126,02314.59
4/02/202614.2214.6414.2214.5653,82214.54
4/01/202614.4414.6314.3514.4523,00314.43
3/31/202614.0014.2513.8314.1720,37614.15
3/30/202613.7913.9513.7413.8726,22713.86
3/27/202613.9614.1213.7913.7931,00113.78
3/26/202614.1114.1713.8613.9319,91413.91
3/25/202613.9714.2513.9113.9620,47713.95
3/24/202613.4513.9613.4413.8319,50913.82
3/23/202613.6013.8913.5413.6616,05013.65
3/20/202613.4213.5013.2513.3848,23613.37
3/19/202613.5213.6913.3913.5346,11913.52
3/18/202613.8813.8813.6013.6335,17313.62
3/17/202614.1614.2413.8613.8717,17513.86
3/16/202615.0415.0414.0214.0223,57714.00
3/13/202614.1714.3113.8913.9334,30513.91
3/12/202614.5014.5014.1014.1569,83214.13
3/11/202614.8214.8514.4814.6232,78714.60
3/10/202614.4314.8614.0814.5947,71614.57
3/09/202614.1014.5513.8414.3283,66914.30
3/06/202614.5214.5313.9414.3865,66514.36
3/05/202615.7315.7314.4614.52105,50014.50
3/04/202617.2017.4715.2015.65126,25815.63
3/03/202616.5617.1416.4216.9543,09316.93
3/02/202616.4816.9316.3216.9329,58716.91
2/27/202616.9016.9616.5016.5052,25916.48
2/26/202616.7317.1516.6216.9353,82416.91
2/25/202616.4416.8416.3316.8025,98116.78
2/24/202616.3516.6016.3516.4761,58616.45
2/23/202616.6316.7716.2416.3540,63816.33
2/20/202616.6416.8016.6116.7441,94016.72
2/19/202616.6516.7616.3216.6914,43716.67
2/18/202616.6916.8716.5116.6427,90316.62
2/17/202616.3316.6616.1216.6237,27716.60
2/13/202616.0016.3315.9516.1613,41316.14
2/12/202616.3416.3415.8816.0120,54715.99
2/11/202616.6016.6016.2516.3115,29616.29
2/10/202616.4316.7716.4316.7044,29716.68
2/09/202616.5616.9916.4816.4844,79216.46
2/06/202616.0016.5216.0016.4031,63116.38
2/05/202616.3816.3815.9616.0134,36415.99
2/04/202615.9216.3815.7616.1965,73616.17
2/03/202615.7116.0315.5715.9050,44115.88