VersaBank - Common Shares (VBNK)

21.26
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 16th, 8:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VersaBank - Common Shares (VBNK)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202621.5221.7321.2321.2678,80821.26
7/14/202621.7322.0921.2421.2975,64421.29
7/13/202621.8622.5721.6621.75223,36421.75
7/10/202621.8322.1121.4221.7687,49021.76
7/09/202622.0622.8621.5021.99214,85221.99
7/08/202621.5521.9821.2021.7088,29421.70
7/07/202622.4122.6321.7321.7391,78021.73
7/06/202621.8322.8321.8322.60148,68422.60
7/02/202623.8524.1721.8121.90229,38921.90
7/01/202623.2124.4222.9923.72264,97823.72
6/30/202621.1323.2920.9223.21687,93323.21
6/29/202619.3020.5719.2520.46190,84520.46
6/26/202619.0419.5019.0419.2868,12919.28
6/25/202619.5419.5419.0419.0442,98819.04
6/24/202618.9819.4518.9219.2596,81719.25
6/23/202619.0019.3118.8618.98103,42618.98
6/22/202619.3319.5918.8218.9652,28418.96
6/18/202619.5819.6219.1819.3380,46619.33
6/17/202619.9019.9019.1719.1947,75919.19
6/16/202619.5419.8419.3719.6538,85319.65
6/15/202620.3620.3618.8219.44117,16919.44
6/12/202619.6725.0519.4420.2093,62320.20
6/11/202619.7719.8119.2519.6799,79319.67
6/10/202619.7520.0019.3419.5055,16619.50
6/09/202619.8220.0019.1519.6899,93219.68
6/08/202619.2520.0019.2519.6549,16219.65
6/05/202618.8019.5518.6919.2363,25719.23
6/04/202620.1020.4018.2818.99161,35118.99
6/03/202618.8320.7718.1820.07416,10120.07
6/02/202617.9618.4917.9618.1360,47118.13
6/01/202618.0418.3217.6117.8960,84717.89
5/29/202618.2418.2417.9118.0425,16818.04
5/28/202617.9818.3317.9818.2420,46718.24
5/27/202618.0018.0017.8117.9012,35717.90
5/26/202617.7618.0617.7617.9855,54617.98
5/22/202617.9217.9217.6817.7012,27217.70
5/21/202617.5617.9317.5217.8133,46417.81
5/20/202617.5217.9017.5017.6440,34717.64
5/19/202617.4217.7117.2717.5360,24717.53
5/18/202617.3017.8117.3017.4043,68017.40
5/15/202617.5717.5717.0217.1156,45317.11
5/14/202617.5417.6517.3217.6236,59517.62
5/13/202617.7317.7317.0417.3161,62917.31
5/12/202618.0418.1117.7117.7934,75517.79
5/11/202618.9018.9418.0418.1570,91418.15
5/08/202618.6818.8818.4518.8444,09118.84
5/07/202618.7619.0218.4618.6675,70118.66
5/06/202618.3818.6018.2518.4478,58318.44
5/05/202617.9918.8917.9518.20125,76218.20
5/04/202618.0818.2017.8617.8732,39417.87
5/01/202618.0018.1217.6718.0941,62418.09
4/30/202617.9118.0517.7417.9145,52217.91
4/29/202618.4018.4017.6817.7458,65417.74
4/28/202618.2818.4018.2018.3226,78418.32
4/27/202618.3018.6418.0518.3454,54118.34
4/24/202618.0618.5317.9518.1682,86318.16
4/23/202618.1318.2117.6717.8967,92117.89
4/22/202617.9818.3017.9818.0654,81318.06
4/21/202617.7018.4317.7017.87207,88717.87
4/20/202616.3517.6816.1817.66233,39617.66
4/17/202616.1016.4115.9216.07159,47016.07
4/16/202616.1816.3916.0916.0945,50016.09