VersaBank (VBNK) Historical Stock Data
17.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBNK is up 0.18% a day on average. There have been 14 days where VersaBank closed green and 16 days where VBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 16.10 | 15.87 | ↓$0.23 (-1.43%) | 15.16 | 16.15 | 49.32K |
| 2024-11-06 | 15.77 | 16.00 | ↑$0.23 (1.46%) | 15.52 | 16.27 | 57.74K |
| 2024-11-05 | 15.12 | 15.48 | ↑$0.36 (2.38%) | 15.12 | 15.50 | 15.86K |
| 2024-11-04 | 15.23 | 15.02 | ↓$0.21 (-1.38%) | 14.94 | 15.60 | 29.61K |
| 2024-11-01 | 14.98 | 15.22 | ↑$0.24 (1.60%) | 14.71 | 15.45 | 35.73K |
| 2024-10-31 | 15.30 | 15.00 | ↓$0.30 (-1.96%) | 14.89 | 15.33 | 17.48K |
| 2024-10-30 | 14.87 | 15.24 | ↑$0.37 (2.49%) | 14.86 | 15.42 | 63.17K |
| 2024-10-29 | 14.88 | 14.82 | ↓$0.06 (-0.40%) | 14.82 | 15.00 | 23.06K |
| 2024-10-28 | 14.87 | 14.75 | ↓$0.12 (-0.81%) | 14.73 | 15.18 | 24.73K |
| 2024-10-25 | 14.97 | 14.71 | ↓$0.26 (-1.74%) | 14.48 | 15.02 | 26.17K |
| 2024-10-24 | 14.51 | 14.90 | ↑$0.39 (2.69%) | 14.24 | 15.02 | 50.56K |
| 2024-10-23 | 14.68 | 14.24 | ↓$0.44 (-3.00%) | 14.20 | 14.68 | 24.08K |
| 2024-10-22 | 15.16 | 14.56 | ↓$0.60 (-3.96%) | 14.31 | 15.16 | 25.58K |
| 2024-10-21 | 15.50 | 15.11 | ↓$0.39 (-2.55%) | 15.03 | 15.52 | 17.62K |
| 2024-10-18 | 15.40 | 15.31 | ↓$0.09 (-0.58%) | 14.98 | 15.41 | 28.87K |
| 2024-10-17 | 15.48 | 15.27 | ↓$0.22 (-1.39%) | 15.21 | 15.62 | 11.56K |
| 2024-10-16 | 14.92 | 15.36 | ↑$0.44 (2.92%) | 14.92 | 15.60 | 30.48K |
| 2024-10-15 | 15.18 | 14.82 | ↓$0.36 (-2.37%) | 14.82 | 15.46 | 17.72K |
| 2024-10-14 | 15.12 | 15.18 | ↑$0.06 (0.40%) | 15.12 | 15.78 | 21.21K |
| 2024-10-11 | 14.42 | 14.95 | ↑$0.53 (3.68%) | 14.42 | 15.71 | 68.88K |
| 2024-10-10 | 13.56 | 14.25 | ↑$0.69 (5.09%) | 13.49 | 14.49 | 52.97K |
Create an account or log in to view more rows.
$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
$VBNK I do it for the thrills!
$VBNK Up! Up! Up! Up! Up! Up! Up!