VersaBank (VBNK) Historical Stock Data
13.58 ↑0.35 (2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBNK is down -0.13% a day on average. There have been 12 days where VersaBank closed green and 18 days where VBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.07 | 13.58 | ↑$0.51 (3.90%) | 13.07 | 13.78 | 159.71K |
| 2024-12-19 | 13.33 | 13.23 | ↓$0.10 (-0.75%) | 12.98 | 13.47 | 258.74K |
| 2024-12-18 | 13.60 | 13.25 | ↓$0.35 (-2.57%) | 13.25 | 14.13 | 307.39K |
| 2024-12-17 | 13.28 | 13.60 | ↑$0.32 (2.41%) | 13.25 | 13.82 | 2.10M |
| 2024-12-16 | 14.77 | 14.82 | ↑$0.05 (0.34%) | 14.68 | 15.41 | 144.12K |
| 2024-12-13 | 15.71 | 15.39 | ↓$0.32 (-2.04%) | 15.35 | 15.83 | 74.51K |
| 2024-12-12 | 16.23 | 15.70 | ↓$0.53 (-3.27%) | 15.68 | 16.43 | 42.03K |
| 2024-12-11 | 15.82 | 16.30 | ↑$0.48 (3.03%) | 15.67 | 16.47 | 57.39K |
| 2024-12-10 | 16.15 | 15.58 | ↓$0.57 (-3.53%) | 15.40 | 16.54 | 113K |
| 2024-12-09 | 17.08 | 16.05 | ↓$1.03 (-6.03%) | 14.05 | 17.88 | 384.57K |
| 2024-12-06 | 18.03 | 18.01 | ↓$0.02 (-0.11%) | 17.72 | 18.04 | 31.50K |
| 2024-12-05 | 18.05 | 18.03 | ↓$0.02 (-0.11%) | 17.77 | 18.17 | 19.45K |
| 2024-12-04 | 17.39 | 17.86 | ↑$0.47 (2.70%) | 17.29 | 18.01 | 32.16K |
| 2024-12-03 | 17.83 | 17.32 | ↓$0.51 (-2.86%) | 17.28 | 17.88 | 7.09K |
| 2024-12-02 | 18.00 | 17.79 | ↓$0.21 (-1.17%) | 17.25 | 18.00 | 31.26K |
| 2024-11-29 | 18.38 | 17.99 | ↓$0.39 (-2.12%) | 17.80 | 18.38 | 18.32K |
| 2024-11-27 | 17.40 | 17.94 | ↑$0.54 (3.10%) | 17.40 | 18.29 | 35.13K |
| 2024-11-26 | 17.55 | 17.48 | ↓$0.07 (-0.40%) | 16.89 | 17.69 | 24.83K |
| 2024-11-25 | 17.18 | 17.59 | ↑$0.41 (2.42%) | 17.18 | 18.11 | 130.08K |
| 2024-11-22 | 17.20 | 17.12 | ↓$0.08 (-0.47%) | 16.75 | 17.20 | 113.83K |
| 2024-11-21 | 17.10 | 17.03 | ↓$0.07 (-0.41%) | 17.03 | 17.26 | 10.96K |
| 2024-11-20 | 17.25 | 17.10 | ↓$0.15 (-0.87%) | 16.60 | 17.25 | 12.51K |
| 2024-11-19 | 17.00 | 17.18 | ↑$0.18 (1.06%) | 16.59 | 17.37 | 16.55K |
| 2024-11-18 | 16.63 | 17.16 | ↑$0.53 (3.19%) | 16.60 | 17.16 | 36.03K |
| 2024-11-15 | 16.35 | 16.51 | ↑$0.16 (0.98%) | 16.20 | 16.52 | 11.15K |
| 2024-11-14 | 16.57 | 16.26 | ↓$0.31 (-1.87%) | 16.16 | 16.57 | 8.63K |
| 2024-11-13 | 16.61 | 16.53 | ↓$0.08 (-0.48%) | 16.36 | 16.80 | 17.60K |
| 2024-11-12 | 16.91 | 16.42 | ↓$0.49 (-2.90%) | 16.25 | 16.91 | 20.05K |
| 2024-11-11 | 16.19 | 16.87 | ↑$0.67 (4.17%) | 16.19 | 17.06 | 47.57K |
| 2024-11-08 | 15.96 | 16.10 | ↑$0.14 (0.88%) | 15.71 | 16.15 | 22.85K |
Create an account or log in to view more rows.
$VBNK tomorrow will be an explosion day
I believe it!
$VBNK one of the poorest performed stocks for a big name.
$VBNK lets go!!
$VBNK what happened?
$VBNK yes
keep going down
let's go
stop stalling
$VBNK I hope I never have to work for anyone again after this
$VBNK Let it go...
$VBNK how much did you make this past week?
$VBNK what’s next bulls
$VBNK out of the way