-
5 DAY PERFORMANCE
-1.50% -
1 MONTH PERFORMANCE
-2.96% -
3 MONTH PERFORMANCE
+21.75% -
6 MONTH PERFORMANCE
+23.58% -
YEAR-TO-DATE PERFORMANCE
+19.63% -
1 YEAR PERFORMANCE
+66.67%
VersaBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.45 | $13.03 (-3.12%) | $13.45 | $13.03 | 23,400 | $338.32 M |
| 09/26/2024 | $13.50 | $13.32 (-1.33%) | $13.50 | $13.25 | 15,346 | $345.85 M |
| 09/25/2024 | $13.27 | $13.30 (0.23%) | $13.36 | $13.20 | 14,719 | $345.33 M |
| 09/24/2024 | $13.11 | $13.20 (0.69%) | $13.45 | $13.11 | 12,914 | $342.73 M |
| 09/23/2024 | $13.41 | $13.25 (-1.19%) | $13.41 | $13.20 | 10,539 | $344.03 M |
| 09/20/2024 | $13.69 | $13.34 (-2.56%) | $13.71 | $13.25 | 26,900 | $346.37 M |
| 09/19/2024 | $13.03 | $13.58 (4.22%) | $13.59 | $13.03 | 32,670 | $352.60 M |
| 09/18/2024 | $12.78 | $13.00 (1.72%) | $13.34 | $12.78 | 24,400 | $337.54 M |
| 09/17/2024 | $13.37 | $12.89 (-3.59%) | $13.40 | $12.88 | 27,301 | $334.68 M |
| 09/16/2024 | $13.45 | $13.20 (-1.86%) | $13.54 | $13.17 | 50,100 | $342.73 M |
| 09/13/2024 | $13.00 | $13.25 (1.92%) | $13.25 | $12.97 | 47,548 | $344.03 M |
| 09/12/2024 | $12.96 | $12.93 (-0.23%) | $12.98 | $12.85 | 7,300 | $335.72 M |
| 09/11/2024 | $12.74 | $12.85 (0.86%) | $12.92 | $12.73 | 31,200 | $333.64 M |
| 09/10/2024 | $12.64 | $12.90 (2.06%) | $12.92 | $12.60 | 22,722 | $334.94 M |
| 09/09/2024 | $12.58 | $12.67 (0.72%) | $12.86 | $12.41 | 32,301 | $328.97 M |
| 09/06/2024 | $12.87 | $12.58 (-2.25%) | $12.92 | $12.45 | 31,200 | $326.63 M |
| 09/05/2024 | $13.10 | $12.80 (-2.29%) | $13.19 | $12.26 | 122,824 | $332.34 M |
| 09/04/2024 | $13.56 | $13.36 (-1.47%) | $13.56 | $13.22 | 77,933 | $346.88 M |
| 09/03/2024 | $14.22 | $13.40 (-5.77%) | $14.22 | $13.40 | 90,900 | $347.92 M |
| 08/30/2024 | $13.50 | $13.50 (0%) | $13.64 | $13.35 | 126,400 | $350.52 M |
| 08/29/2024 | $13.10 | $13.35 (1.91%) | $13.49 | $12.83 | 315,809 | $346.63 M |
| 08/28/2024 | $13.29 | $12.96 (-2.48%) | $13.35 | $12.96 | 185,738 | $336.50 M |
| 08/27/2024 | $13.11 | $13.11 (0%) | $13.33 | $13.11 | 36,015 | $340.39 M |
| 08/26/2024 | $12.55 | $13.26 (5.66%) | $13.41 | $12.55 | 130,931 | $344.29 M |
| 08/23/2024 | $12.38 | $12.42 (0.32%) | $12.55 | $12.34 | 88,600 | $322.48 M |
| 08/22/2024 | $12.40 | $12.30 (-0.81%) | $12.45 | $12.30 | 9,000 | $319.36 M |
| 08/21/2024 | $12.23 | $12.33 (0.82%) | $12.38 | $12.22 | 28,326 | $320.14 M |
| 08/20/2024 | $11.82 | $11.99 (1.44%) | $12.10 | $11.82 | 2,400 | $311.31 M |
| 08/19/2024 | $11.82 | $12.02 (1.69%) | $12.09 | $11.82 | 13,400 | $312.09 M |
| 08/16/2024 | $11.88 | $11.95 (0.59%) | $12.08 | $11.88 | 3,700 | $310.27 M |
| 08/15/2024 | $11.99 | $12.06 (0.58%) | $12.19 | $11.80 | 10,421 | $313.13 M |
| 08/14/2024 | $11.65 | $11.84 (1.63%) | $11.95 | $11.65 | 16,111 | $307.42 M |
| 08/13/2024 | $11.20 | $11.62 (3.75%) | $11.65 | $11.17 | 6,803 | $301.71 M |
| 08/12/2024 | $11.37 | $11.27 (-0.88%) | $11.38 | $11.05 | 10,100 | $292.62 M |
| 08/09/2024 | $11.29 | $11.38 (0.8%) | $11.38 | $11.29 | 800 | $295.48 M |
| 08/08/2024 | $11.28 | $11.39 (0.98%) | $11.42 | $11.21 | 6,146 | $295.73 M |
| 08/07/2024 | $11.32 | $11.22 (-0.88%) | $11.49 | $11.12 | 8,817 | $291.32 M |
| 08/06/2024 | $11.18 | $11.15 (-0.27%) | $11.18 | $11.05 | 3,400 | $289.50 M |
| 08/05/2024 | $11.01 | $10.94 (-0.64%) | $11.10 | $10.59 | 16,700 | $284.05 M |
| 08/02/2024 | $11.41 | $11.29 (-1.05%) | $11.53 | $11.15 | 5,304 | $293.14 M |
| 08/01/2024 | $12.03 | $11.52 (-4.24%) | $12.03 | $11.52 | 9,311 | $299.11 M |
| 07/31/2024 | $12.22 | $12.12 (-0.82%) | $12.22 | $12.00 | 13,300 | $314.69 M |
| 07/30/2024 | $11.80 | $12.17 (3.14%) | $12.22 | $11.80 | 13,400 | $315.99 M |
| 07/29/2024 | $11.38 | $11.84 (4.04%) | $11.96 | $11.38 | 10,753 | $307.42 M |
| 07/26/2024 | $11.40 | $11.63 (2.02%) | $11.70 | $11.15 | 14,200 | $301.97 M |
| 07/25/2024 | $11.98 | $11.25 (-6.09%) | $11.98 | $11.11 | 39,326 | $292.10 M |
| 07/24/2024 | $11.93 | $11.66 (-2.26%) | $11.98 | $11.66 | 7,300 | $302.75 M |
| 07/23/2024 | $11.84 | $11.91 (0.59%) | $11.91 | $11.79 | 2,400 | $309.24 M |
| 07/22/2024 | $11.78 | $11.86 (0.68%) | $11.87 | $11.27 | 17,597 | $307.94 M |
| 07/19/2024 | $12.05 | $11.95 (-0.83%) | $12.26 | $11.83 | 20,725 | $310.27 M |
| 07/18/2024 | $11.92 | $12.25 (2.77%) | $12.38 | $11.92 | 36,028 | $318.06 M |
| 07/17/2024 | $11.83 | $11.96 (1.1%) | $12.10 | $11.83 | 9,458 | $310.53 M |
| 07/16/2024 | $11.40 | $11.88 (4.21%) | $11.95 | $11.39 | 48,809 | $308.46 M |
| 07/15/2024 | $10.96 | $11.26 (2.74%) | $11.35 | $10.96 | 154,678 | $292.36 M |
| 07/12/2024 | $10.67 | $10.89 (2.06%) | $10.89 | $10.65 | 6,666 | $282.75 M |
| 07/11/2024 | $10.60 | $10.84 (2.26%) | $10.84 | $10.59 | 6,588 | $281.45 M |
| 07/10/2024 | $10.54 | $10.68 (1.33%) | $10.69 | $10.53 | 2,020 | $277.30 M |
| 07/09/2024 | $10.64 | $10.51 (-1.22%) | $10.70 | $10.40 | 26,175 | $272.89 M |
| 07/08/2024 | $10.75 | $10.55 (-1.86%) | $10.75 | $10.49 | 23,522 | $273.92 M |
| 07/05/2024 | $10.89 | $10.69 (-1.84%) | $10.89 | $10.68 | 4,386 | $277.56 M |
| 07/03/2024 | $10.67 | $10.87 (1.87%) | $10.99 | $10.60 | 135,003 | $282.23 M |
| 07/02/2024 | $10.71 | $10.68 (-0.28%) | $10.96 | $10.52 | 47,048 | $277.30 M |
| 07/01/2024 | $10.80 | $10.55 (-2.31%) | $10.80 | $10.37 | 2,806 | $273.92 M |