Canada Markets open in 8 hrs 27 mins

VersaBank (VB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.61-0.13 (-0.83%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 202115.8415.8415.5215.6115.615,600
Dec. 07, 202115.7215.7515.6315.7415.743,300
Dec. 06, 202115.3415.8015.3415.6415.648,400
Dec. 03, 202116.0116.0115.2515.4815.4813,200
Dec. 02, 202115.9216.3015.8515.8515.8523,400
Dec. 01, 202116.1216.4615.8715.9815.9827,900
Nov. 30, 202115.3516.2915.3516.1216.1227,400
Nov. 29, 202115.9116.2515.9116.1316.139,900
Nov. 26, 202116.4816.4815.4415.9015.9019,300
Nov. 25, 202116.2416.3116.0816.0816.081,900
Nov. 24, 202116.4816.4816.3016.3516.356,900
Nov. 23, 202116.2516.5016.2516.4516.4530,100
Nov. 22, 202116.1516.2816.1316.2516.2519,600
Nov. 19, 202116.0416.1916.0316.1716.176,200
Nov. 18, 202116.2416.3516.0216.1316.1325,100
Nov. 17, 202116.2516.3016.1416.2516.259,400
Nov. 16, 202116.2616.3116.0216.2916.295,200
Nov. 15, 202116.4116.4315.8816.1516.1522,700
Nov. 12, 202116.4616.6916.1916.5416.5426,700
Nov. 11, 202116.0216.3915.9516.3016.3026,000
Nov. 10, 202116.2016.2015.8416.0016.0027,900
Nov. 09, 202115.7516.4815.6716.2516.2535,700
Nov. 08, 202115.3015.8815.3015.8815.8824,000
Nov. 05, 202115.6415.6915.2915.3515.358,500
Nov. 04, 202115.3615.6315.2815.6315.6350,100
Nov. 03, 202114.9915.2414.9014.9714.9739,500
Nov. 02, 202114.8714.9414.8614.9414.949,200
Nov. 01, 202115.0015.0014.7014.8414.8416,000
Oct. 29, 202114.8614.9914.7814.7814.783,900
Oct. 28, 202114.8014.8814.7814.8814.884,000
Oct. 27, 202114.9015.1014.7914.9014.9015,000
Oct. 26, 202114.6415.0914.6414.9014.9023,000
Oct. 25, 202114.7814.7814.5614.5914.598,500
Oct. 22, 202114.7314.8614.6214.8614.8623,000
Oct. 21, 202114.3814.6114.3814.6114.612,400
Oct. 20, 202114.6914.6914.5214.5314.532,800
Oct. 19, 202114.7614.8014.5814.7014.704,100
Oct. 18, 202114.4914.6714.4814.6614.665,700
Oct. 15, 202114.5314.7514.4914.5514.554,800
Oct. 14, 202114.5914.5914.5014.5514.551,200
Oct. 13, 202114.6014.6013.9014.2814.288,700
Oct. 12, 202114.8814.9014.5814.6214.6214,600
Oct. 08, 202114.8914.8914.5714.7814.784,600
Oct. 07, 202114.2914.7014.1814.6714.6711,300
Oct. 06, 202114.1514.2614.1514.2114.2126,200
Oct. 05, 202113.9914.2513.9914.2514.2524,100
Oct. 04, 202113.8914.1013.8713.8713.873,900
Oct. 01, 202114.0014.0013.8113.9413.9419,000
Sep. 30, 202114.0114.0113.8313.9613.965,800
Sep. 29, 202113.8414.2813.6714.1314.1329,500
Sep. 29, 20210.025 Dividend
Sep. 28, 202114.0614.0613.8113.8413.8121,100
Sep. 27, 202114.0314.0713.8114.0113.9820,000
Sep. 24, 202113.8314.0313.7313.8913.8638,900
Sep. 23, 202113.5514.0013.1514.0013.9712,700
Sep. 22, 202114.9915.0013.5013.5013.4850,000
Sep. 21, 202113.3213.3312.0612.4612.4424,500
Sep. 20, 202113.7313.7313.0213.4613.446,600
Sep. 17, 202113.4913.8113.4913.8113.7915,000
Sep. 16, 202114.0014.0714.0014.0514.028,100
Sep. 15, 202113.8414.0013.8013.9013.879,000
Sep. 14, 202113.3913.8813.3913.8013.786,200
Sep. 13, 202112.8114.0012.8113.4013.3812,200
Sep. 10, 202113.3013.3012.9613.1013.083,600
Sep. 09, 202113.2813.3013.2813.2813.264,400
Sep. 08, 202113.0913.1113.0813.0813.063,900
Sep. 07, 202113.2513.2713.0213.1313.1111,300
Sep. 03, 202113.2113.2513.0913.1013.084,100
Sep. 02, 202113.2013.2013.1513.1813.165,800
Sep. 01, 202113.9513.9513.1613.3013.2812,600
Aug. 31, 202113.3013.7113.3013.6813.666,000
Aug. 30, 202113.2113.3213.2013.2413.223,500
Aug. 27, 202113.2113.2513.1813.2013.188,600
Aug. 26, 202113.2013.2013.2013.2013.183,700
Aug. 25, 202113.5013.5013.2813.3513.331,500
Aug. 24, 202113.2713.3813.2013.3613.3410,300
Aug. 23, 202113.2113.3813.2013.3713.354,000
Aug. 20, 202113.5013.5013.3113.3113.29900
Aug. 19, 202113.4813.4813.3113.3913.371,300
Aug. 18, 202113.2013.2813.2013.2513.233,000
Aug. 17, 202113.2013.3913.2013.3913.37700
Aug. 16, 202113.4413.4713.2013.2213.202,300
Aug. 13, 202113.5113.6513.5113.6513.631,900
Aug. 12, 202113.3813.5713.3713.5113.499,300
Aug. 11, 202113.4913.5013.3213.3813.362,700
Aug. 10, 202113.2013.3813.0913.3813.364,800
Aug. 09, 202112.9213.3612.9213.2013.181,300
Aug. 06, 202113.2113.4913.2013.2113.192,000
Aug. 05, 202113.3313.5013.3313.4513.433,900
Aug. 04, 202113.2013.3213.2013.3213.301,900
Aug. 03, 202113.3013.3813.3013.3813.36300
Jul. 30, 202113.3313.4513.3013.3013.281,400
Jul. 29, 202113.3413.3413.3213.3313.31400
Jul. 28, 202113.0013.3013.0013.3013.284,700
Jul. 27, 202113.0013.0213.0013.0012.984,400
Jul. 26, 202113.1913.2013.0113.0513.033,000
Jul. 23, 202113.2213.3113.2213.2213.202,300
Jul. 22, 202113.5013.5013.2013.2513.234,800
Jul. 21, 202113.6514.0013.4013.5213.507,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...