STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

VersaBank (VBNK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.85

+0.17

(+1.76%)

As of 03:08PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	9.66	9.86	9.66	9.85	9.85	11,201
Apr 22, 2024	9.62	9.83	9.58	9.60	9.60	10,100
Apr 19, 2024	9.75	9.75	9.54	9.62	9.62	12,800
Apr 18, 2024	10.04	10.11	9.75	9.75	9.75	12,300
Apr 17, 2024	9.70	10.01	9.70	10.01	10.01	2,800
Apr 16, 2024	9.62	9.81	9.61	9.61	9.61	18,800
Apr 15, 2024	9.97	9.98	9.50	9.62	9.62	29,000
Apr 12, 2024	10.20	10.22	9.91	10.03	10.03	49,400
Apr 11, 2024	10.32	10.35	10.16	10.25	10.25	63,700
Apr 10, 2024	10.57	10.64	10.20	10.27	10.27	41,000
Apr 09, 2024	10.81	10.81	10.66	10.68	10.68	13,600
Apr 08, 2024	10.64	10.90	10.64	10.73	10.73	11,000
Apr 05, 2024	10.29	10.63	10.01	10.58	10.58	213,800
Apr 04, 2024	10.39	10.99	10.30	10.30	10.30	23,700
Apr 04, 2024	0.018 Dividend
Apr 03, 2024	10.33	10.52	10.33	10.41	10.39	8,300
Apr 02, 2024	10.34	10.52	10.27	10.37	10.35	14,400
Apr 01, 2024	10.58	10.63	10.34	10.38	10.36	31,900
Mar 28, 2024	10.64	10.74	10.56	10.60	10.58	9,100
Mar 27, 2024	10.52	10.79	10.52	10.73	10.71	8,800
Mar 26, 2024	10.65	10.77	10.63	10.69	10.67	11,100
Mar 25, 2024	10.91	10.91	10.72	10.72	10.70	25,500
Mar 22, 2024	11.00	11.00	10.79	10.79	10.77	2,600
Mar 21, 2024	10.89	11.03	10.89	10.98	10.96	63,400
Mar 20, 2024	10.95	11.08	10.58	10.93	10.91	11,300
Mar 19, 2024	10.97	11.15	10.95	11.06	11.04	32,400
Mar 18, 2024	10.11	10.99	10.00	10.87	10.85	31,300
Mar 15, 2024	9.97	10.24	9.97	10.16	10.14	16,100
Mar 14, 2024	10.19	10.19	9.98	9.99	9.97	5,400
Mar 13, 2024	10.24	10.24	10.11	10.16	10.14	8,900
Mar 12, 2024	9.93	10.24	9.88	10.24	10.22	32,600
Mar 11, 2024	10.35	10.44	10.05	10.08	10.06	32,500
Mar 08, 2024	10.81	11.03	10.53	10.58	10.56	72,400
Mar 07, 2024	11.21	11.42	10.72	10.80	10.78	75,400
Mar 06, 2024	12.00	12.05	11.29	11.35	11.33	71,900
Mar 05, 2024	11.75	12.03	11.68	11.90	11.88	130,900
Mar 04, 2024	12.04	12.04	11.25	11.71	11.69	57,300
Mar 01, 2024	11.87	12.19	11.73	11.75	11.73	46,600
Feb 29, 2024	11.88	12.09	11.83	11.85	11.83	59,200
Feb 28, 2024	11.57	11.83	11.57	11.81	11.79	63,800
Feb 27, 2024	11.23	11.75	11.23	11.51	11.49	90,000
Feb 26, 2024	11.38	11.39	11.24	11.30	11.28	19,900
Feb 23, 2024	11.35	11.43	11.20	11.39	11.37	11,000
Feb 22, 2024	11.29	11.42	11.24	11.24	11.22	7,800
Feb 21, 2024	11.25	11.32	11.24	11.25	11.23	11,800
Feb 20, 2024	11.24	11.29	11.17	11.20	11.18	12,900
Feb 16, 2024	11.05	11.28	11.05	11.24	11.22	38,400
Feb 15, 2024	10.82	11.24	10.82	10.95	10.93	5,900
Feb 14, 2024	11.14	11.24	11.02	11.02	11.00	7,100
Feb 13, 2024	11.38	11.39	11.06	11.31	11.29	11,000
Feb 12, 2024	11.33	11.38	11.30	11.30	11.28	11,900
Feb 09, 2024	11.25	11.30	11.18	11.30	11.28	8,300
Feb 08, 2024	11.25	11.25	11.04	11.24	11.22	27,100
Feb 07, 2024	11.12	11.25	11.02	11.25	11.23	27,700
Feb 06, 2024	11.18	11.18	11.06	11.15	11.13	16,600
Feb 05, 2024	11.17	11.25	11.03	11.13	11.11	16,400
Feb 02, 2024	11.18	11.19	11.12	11.12	11.10	2,300
Feb 01, 2024	11.34	11.34	11.18	11.18	11.16	12,600
Jan 31, 2024	11.42	11.43	11.28	11.28	11.26	3,900
Jan 30, 2024	11.42	11.43	11.39	11.41	11.39	21,300
Jan 29, 2024	11.21	11.46	11.21	11.39	11.37	39,600
Jan 26, 2024	11.30	11.34	11.25	11.30	11.28	27,700
Jan 25, 2024	11.15	11.34	11.15	11.32	11.30	10,300
Jan 24, 2024	11.30	11.34	11.24	11.30	11.28	35,400
Jan 23, 2024	11.10	11.33	11.10	11.29	11.27	48,300
Jan 22, 2024	11.10	11.40	11.02	11.21	11.19	40,200
Jan 19, 2024	10.85	11.26	10.85	11.06	11.04	42,000
Jan 18, 2024	10.95	10.99	10.92	10.95	10.93	3,100
Jan 17, 2024	10.97	11.03	10.88	11.03	11.01	29,900
Jan 16, 2024	11.13	11.20	10.97	10.97	10.95	18,300
Jan 12, 2024	10.99	11.13	10.97	11.13	11.11	20,200
Jan 11, 2024	11.11	11.17	11.03	11.03	11.01	2,300
Jan 10, 2024	11.02	11.15	11.00	11.14	11.12	10,100
Jan 09, 2024	10.97	11.07	10.97	11.03	11.01	8,500
Jan 08, 2024	11.14	11.15	11.04	11.05	11.03	5,600
Jan 05, 2024	11.09	11.20	11.05	11.05	11.03	13,000
Jan 04, 2024	11.01	11.50	11.01	11.22	11.20	15,200
Jan 04, 2024	0.019 Dividend
Jan 03, 2024	11.18	11.19	11.00	11.10	11.06	26,900
Jan 02, 2024	11.00	11.29	10.91	11.09	11.05	11,900
Dec 29, 2023	10.96	10.96	10.89	10.95	10.91	4,900
Dec 28, 2023	10.85	10.98	10.84	10.97	10.93	4,300
Dec 27, 2023	10.60	11.10	10.60	10.84	10.80	20,500
Dec 26, 2023	10.16	10.65	10.16	10.65	10.61	3,800
Dec 22, 2023	10.27	10.51	10.27	10.45	10.41	5,400
Dec 21, 2023	10.29	10.42	10.29	10.42	10.38	1,600
Dec 20, 2023	10.20	10.39	10.20	10.39	10.35	2,600
Dec 19, 2023	10.26	10.31	10.01	10.31	10.27	20,900
Dec 18, 2023	10.39	10.39	10.19	10.26	10.22	8,200
Dec 15, 2023	9.78	10.46	9.78	10.13	10.10	15,000
Dec 14, 2023	8.90	9.66	8.90	9.66	9.63	14,200
Dec 13, 2023	8.16	8.93	8.16	8.91	8.88	69,500
Dec 12, 2023	7.97	8.15	7.97	8.01	7.98	17,000
Dec 11, 2023	8.12	8.15	7.89	8.11	8.08	6,600
Dec 08, 2023	7.86	8.16	7.86	8.12	8.09	8,800
Dec 07, 2023	8.14	8.23	8.08	8.21	8.18	3,100
Dec 06, 2023	8.04	8.34	8.04	8.21	8.18	9,300
Dec 05, 2023	8.08	8.36	8.08	8.31	8.28	4,400
Dec 04, 2023	7.95	8.06	7.88	8.04	8.01	8,700
Dec 01, 2023	8.00	8.00	7.74	7.92	7.89	77,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,032.99+161.03(+0.74%)

S&P 5005,071.34+60.74(+1.21%)

DOW38,494.11+254.13(+0.66%)

CAD/USD0.7321+0.0019(+0.27%)

CRUDE OIL83.40+1.50(+1.83%)

Bitcoin CAD91,146.81+388.20(+0.43%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

VersaBank (VBNK)

S&P/TSX
22,032.99
+161.03(+0.74%)

S&P 500
5,071.34
+60.74(+1.21%)

DOW
38,494.11
+254.13(+0.66%)

CAD/USD
0.7321
+0.0019(+0.27%)

CRUDE OIL
83.40
+1.50(+1.83%)

Bitcoin CAD
91,146.81
+388.20(+0.43%)