Canada markets closed

VersaBank (VBNK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.00-0.13 (-0.99%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202413.1013.1013.0013.0013.005,841
May 17, 202413.1313.1813.0513.1313.136,000
May 16, 202413.0613.1413.0613.1313.132,500
May 15, 202413.1513.2513.0613.1013.103,000
May 14, 202413.2713.3913.0613.0613.065,100
May 13, 202413.2413.4013.2013.2613.264,300
May 10, 202413.2613.3113.2313.2313.231,400
May 09, 202413.3513.3513.2013.2313.234,000
May 08, 202413.4013.5013.3513.3513.354,700
May 07, 202413.3613.4313.1613.3813.389,100
May 06, 202413.3513.5513.3513.3813.383,300
May 03, 202413.5313.5413.3113.3113.317,300
May 02, 202413.6413.6413.5413.5413.54800
May 01, 202413.8013.8613.4513.5413.5412,300
Apr 30, 202414.0414.0413.6213.6213.623,800
Apr 29, 202413.6613.8513.6613.8013.805,700
Apr 26, 202413.4813.6013.4813.4813.4810,500
Apr 25, 202413.5613.5613.2813.2813.286,400
Apr 24, 202413.4713.6413.4613.6413.641,500
Apr 23, 202413.2813.4613.2613.2613.268,900
Apr 22, 202413.1513.3013.1313.2913.297,800
Apr 19, 202413.7913.7913.2013.2113.2113,500
Apr 18, 202413.8213.8713.5113.5113.5113,300
Apr 17, 202413.6613.8713.5913.8713.871,700
Apr 16, 202413.4013.4113.2913.2913.292,800
Apr 15, 202413.7313.8113.2213.2613.2614,200
Apr 12, 202414.0314.0513.7013.7013.7015,000
Apr 11, 202414.1414.2714.0014.0314.0329,300
Apr 10, 202414.9214.9214.0014.1514.158,400
Apr 09, 202414.6014.6514.5014.5014.507,300
Apr 08, 202414.5814.7814.5814.6014.608,700
Apr 05, 202414.5114.5113.6814.3614.3625,800
Apr 04, 202414.3914.3914.0214.0514.056,500
Apr 04, 20240.025 Dividend
Apr 03, 202414.3714.3814.1414.1414.112,900
Apr 02, 202414.0914.1914.0014.0814.066,700
Apr 01, 202414.9514.9514.0414.0614.0414,000
Mar 28, 202415.0315.0314.3114.3114.288,500
Mar 27, 202414.9914.9914.5014.5114.485,400
Mar 26, 202414.6114.6114.4014.4114.3812,000
Mar 25, 202414.8514.9114.6314.6614.6312,500
Mar 22, 202415.0415.0414.7214.7214.693,600
Mar 21, 202414.8414.9714.7514.9514.9217,600
Mar 20, 202415.0015.0314.4514.6814.659,200
Mar 19, 202414.9415.1514.9014.9514.9235,300
Mar 18, 202413.8214.8713.8214.7314.7019,400
Mar 15, 202413.7314.0113.5013.8013.7811,100
Mar 14, 202413.6113.7213.5513.6313.617,100
Mar 13, 202413.7113.7713.6113.7213.7011,500
Mar 12, 202413.5713.8013.3013.8013.7826,000
Mar 11, 202414.1914.2013.5313.6513.6329,700
Mar 08, 202414.6614.9214.2014.2014.1714,900
Mar 07, 202415.3815.3814.5014.5514.5232,100
Mar 06, 202416.2516.2515.2915.5215.4921,500
Mar 05, 202415.9816.3615.9016.1316.1014,100
Mar 04, 202415.9816.2615.5915.9115.8817,200
Mar 01, 202416.4116.4115.9615.9815.9515,500
Feb 29, 202416.2716.4916.0516.0516.0215,500
Feb 28, 202415.8016.0615.7716.0115.9818,400
Feb 27, 202415.3915.7715.3915.6115.5837,400
Feb 26, 202415.1715.3915.1715.3915.366,800
Feb 23, 202415.2515.3515.2215.3215.2912,800
Feb 22, 202415.3715.3815.2015.2215.1910,300
Feb 21, 202415.2415.3015.1515.2415.212,200
Feb 20, 202415.2415.2815.2415.2515.224,000
Feb 16, 202415.0615.3014.9615.1615.1316,000
Feb 15, 202415.1515.1514.9615.0014.976,900
Feb 14, 202415.2015.2115.1515.1515.124,600
Feb 13, 202415.3315.4115.1515.1515.125,400
Feb 12, 202415.3815.3815.1815.2715.243,700
Feb 09, 202415.1515.2515.0815.1915.166,300
Feb 08, 202415.0715.1514.9015.0715.047,600
Feb 07, 202414.9815.2214.9615.2015.175,800
Feb 06, 202415.1015.2414.9614.9714.9412,400
Feb 05, 202415.2915.2914.9915.1015.0715,200
Feb 02, 202414.8915.0714.8815.0315.003,600
Feb 01, 202415.2415.2714.9114.9414.9118,600
Jan 31, 202415.3015.3215.2015.3015.272,500
Jan 30, 202415.3015.3015.2715.3015.276,600
Jan 29, 202415.2715.3015.2315.3015.275,800
Jan 26, 202415.2515.2715.2115.2115.182,500
Jan 25, 202415.2515.3215.1015.1215.0917,300
Jan 24, 202415.3115.3115.2015.2115.1818,400
Jan 23, 202415.1115.3015.1015.1715.1417,200
Jan 22, 202414.9015.3014.9015.2515.2210,400
Jan 19, 202414.7514.9614.7414.9414.9122,200
Jan 18, 202414.8114.8314.7014.7914.7614,700
Jan 17, 202414.9114.9114.7214.7514.726,900
Jan 16, 202415.1515.2314.8114.9814.9511,100
Jan 15, 202414.7615.5014.7615.5015.4712,400
Jan 12, 202414.7515.0014.6914.9014.8716,700
Jan 11, 202414.7714.9814.7514.7514.728,400
Jan 10, 202414.7414.9714.7014.9214.8913,800
Jan 09, 202414.7714.9214.7514.7714.7428,000
Jan 08, 202414.9014.9814.7414.7514.7213,100
Jan 05, 202415.2215.2214.7214.7814.7511,000
Jan 04, 202414.9015.3214.9014.9914.9641,500
Jan 04, 20240.025 Dividend
Jan 03, 202414.7114.8414.6814.8114.7636,000
Jan 02, 202414.9015.0014.6114.8014.7543,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...