5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-35.35%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
+19.77%
VersaBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.75 | $11.63 (-1.02%) | $11.82 | $11.53 | 24.44 K | $337.98 M |
| 05/29/2025 | $11.92 | $11.78 (-1.17%) | $12.00 | $11.57 | 19.85 K | $342.34 M |
| 05/28/2025 | $11.88 | $11.81 (-0.59%) | $11.92 | $11.72 | 11.30 K | $343.21 M |
| 05/27/2025 | $11.85 | $11.88 (0.25%) | $12.00 | $11.79 | 20.20 K | $345.24 M |
| 05/23/2025 | $11.45 | $11.68 (2.01%) | $11.80 | $11.45 | 39.00 K | $339.43 M |
| 05/22/2025 | $11.17 | $11.60 (3.85%) | $11.68 | $11.17 | 21.50 K | $337.11 M |
| 05/21/2025 | $11.44 | $11.38 (-0.52%) | $11.69 | $11.32 | 44.53 K | $330.71 M |
| 05/20/2025 | $11.50 | $11.54 (0.35%) | $11.62 | $11.30 | 25.14 K | $335.36 M |
| 05/19/2025 | $11.23 | $11.54 (2.76%) | $11.67 | $11.17 | 18.30 K | $335.36 M |
| 05/16/2025 | $11.22 | $11.25 (0.27%) | $11.32 | $11.14 | 36.81 K | $326.94 M |
| 05/15/2025 | $11.36 | $11.09 (-2.38%) | $11.36 | $11.03 | 19.50 K | $322.29 M |
| 05/14/2025 | $11.53 | $11.35 (-1.56%) | $11.53 | $11.20 | 19.52 K | $329.84 M |
| 05/13/2025 | $11.30 | $11.45 (1.33%) | $11.62 | $11.24 | 37.30 K | $332.75 M |
| 05/12/2025 | $11.15 | $11.19 (0.36%) | $11.56 | $11.15 | 46.50 K | $325.19 M |
| 05/09/2025 | $11.18 | $11.08 (-0.89%) | $11.23 | $11.08 | 13.61 K | $322.00 M |
| 05/08/2025 | $11.05 | $11.15 (0.9%) | $11.50 | $11.05 | 35.82 K | $324.03 M |
| 05/07/2025 | $11.09 | $11.04 (-0.45%) | $11.37 | $10.95 | 14.60 K | $320.83 M |
| 05/06/2025 | $11.09 | $11.05 (-0.36%) | $11.18 | $10.95 | 37.50 K | $321.12 M |
| 05/05/2025 | $11.19 | $11.10 (-0.8%) | $11.30 | $11.10 | 33.80 K | $322.58 M |
| 05/02/2025 | $11.40 | $11.26 (-1.23%) | $11.47 | $11.23 | 29.20 K | $327.23 M |
| 05/01/2025 | $11.03 | $11.21 (1.63%) | $11.33 | $11.03 | 30.10 K | $325.77 M |
| 04/30/2025 | $11.13 | $11.08 (-0.45%) | $11.24 | $10.95 | 46.53 K | $322.00 M |
| 04/29/2025 | $11.08 | $11.35 (2.44%) | $11.52 | $11.08 | 43.03 K | $329.84 M |
| 04/28/2025 | $10.80 | $11.04 (2.22%) | $11.17 | $10.80 | 91.11 K | $320.83 M |
| 04/25/2025 | $11.45 | $10.83 (-5.41%) | $11.47 | $10.76 | 189.20 K | $314.73 M |
| 04/24/2025 | $11.12 | $11.35 (2.07%) | $11.38 | $11.09 | 53.54 K | $329.84 M |
| 04/23/2025 | $11.41 | $11.13 (-2.45%) | $11.65 | $11.04 | 55.03 K | $323.45 M |
| 04/22/2025 | $11.17 | $11.02 (-1.34%) | $11.19 | $10.86 | 104.04 K | $320.25 M |
| 04/21/2025 | $10.99 | $10.78 (-1.91%) | $11.13 | $10.60 | 96.02 K | $313.28 M |
| 04/17/2025 | $9.82 | $11.22 (14.26%) | $11.33 | $9.82 | 151.52 K | $302.47 M |
| 04/16/2025 | $9.71 | $9.74 (0.31%) | $9.76 | $9.59 | 43.43 K | $262.57 M |
| 04/15/2025 | $9.67 | $9.72 (0.52%) | $10.01 | $9.67 | 33.83 K | $262.03 M |
| 04/14/2025 | $9.38 | $9.65 (2.88%) | $9.71 | $9.38 | 39.04 K | $260.15 M |
| 04/11/2025 | $9.11 | $9.35 (2.63%) | $9.39 | $8.93 | 27.20 K | $252.06 M |
| 04/10/2025 | $9.61 | $9.05 (-5.83%) | $9.61 | $9.02 | 43.40 K | $243.97 M |
| 04/09/2025 | $8.88 | $9.90 (11.49%) | $9.90 | $8.55 | 156.20 K | $266.89 M |
| 04/08/2025 | $9.28 | $8.89 (-4.2%) | $9.58 | $8.75 | 78.20 K | $239.66 M |
| 04/07/2025 | $8.80 | $9.03 (2.61%) | $9.29 | $8.51 | 152.20 K | $243.43 M |
| 04/04/2025 | $9.42 | $9.19 (-2.44%) | $9.42 | $8.71 | 425.20 K | $247.75 M |
| 04/03/2025 | $10.00 | $9.63 (-3.7%) | $10.21 | $9.58 | 141.70 K | $259.61 M |
| 04/02/2025 | $10.22 | $10.25 (0.29%) | $10.29 | $10.00 | 80.20 K | $276.32 M |
| 04/01/2025 | $10.38 | $10.23 (-1.45%) | $10.38 | $10.17 | 43.50 K | $275.78 M |
| 03/31/2025 | $9.81 | $10.36 (5.61%) | $10.41 | $9.80 | 122.91 K | $279.29 M |
| 03/28/2025 | $9.95 | $9.90 (-0.5%) | $9.99 | $9.76 | 48.75 K | $266.89 M |
| 03/27/2025 | $10.15 | $10.02 (-1.28%) | $10.24 | $9.95 | 51.15 K | $270.12 M |
| 03/26/2025 | $10.22 | $10.22 (0%) | $10.26 | $10.12 | 26.01 K | $275.51 M |
| 03/25/2025 | $10.45 | $10.23 (-2.11%) | $10.49 | $10.20 | 25.50 K | $275.78 M |
| 03/24/2025 | $10.22 | $10.31 (0.88%) | $10.55 | $10.22 | 56.10 K | $277.94 M |
| 03/21/2025 | $10.25 | $10.11 (-1.37%) | $10.30 | $10.10 | 89.40 K | $272.55 M |
| 03/20/2025 | $10.37 | $10.33 (-0.39%) | $10.49 | $10.29 | 22.34 K | $278.48 M |
| 03/19/2025 | $10.35 | $10.42 (0.68%) | $10.53 | $10.22 | 37.50 K | $280.91 M |
| 03/18/2025 | $10.47 | $10.36 (-1.05%) | $10.50 | $10.29 | 48.30 K | $279.29 M |
| 03/17/2025 | $10.26 | $10.46 (1.95%) | $10.64 | $10.26 | 72.40 K | $281.98 M |
| 03/14/2025 | $9.95 | $10.31 (3.62%) | $10.36 | $9.95 | 65.20 K | $277.94 M |
| 03/13/2025 | $10.01 | $9.88 (-1.3%) | $10.13 | $9.82 | 63.85 K | $266.35 M |
| 03/12/2025 | $10.05 | $9.98 (-0.7%) | $10.09 | $9.91 | 37.70 K | $269.04 M |
| 03/11/2025 | $10.00 | $10.05 (0.5%) | $10.36 | $9.98 | 160.71 K | $270.93 M |
| 03/10/2025 | $10.47 | $9.94 (-5.06%) | $10.47 | $9.84 | 243.10 K | $267.97 M |
| 03/07/2025 | $10.61 | $10.52 (-0.85%) | $10.77 | $10.10 | 193.90 K | $283.60 M |
| 03/06/2025 | $10.29 | $10.67 (3.69%) | $10.70 | $9.76 | 382.70 K | $287.65 M |
| 03/05/2025 | $11.25 | $10.43 (-7.29%) | $11.48 | $10.29 | 569.40 K | $281.18 M |
| 03/04/2025 | $12.06 | $11.92 (-1.16%) | $12.07 | $11.43 | 173.13 K | $321.34 M |
| 03/03/2025 | $12.50 | $12.12 (-3.04%) | $12.61 | $12.00 | 90.24 K | $326.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
