5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
+20.58%
YEAR-TO-DATE PERFORMANCE
-9.46%
1 YEAR PERFORMANCE
-30.45%
VersaBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.45 | $12.54 (0.72%) | $12.60 | $12.24 | 20.85 K | $405.90 M |
| 12/03/2025 | $12.09 | $12.44 (2.89%) | $12.46 | $11.88 | 26.05 K | $402.67 M |
| 12/02/2025 | $12.07 | $12.09 (0.17%) | $12.25 | $11.96 | 27.70 K | $391.34 M |
| 12/01/2025 | $11.96 | $12.11 (1.25%) | $12.17 | $11.96 | 21.90 K | $391.99 M |
| 11/28/2025 | $12.06 | $12.10 (0.33%) | $12.16 | $12.06 | 8.14 K | $391.66 M |
| 11/26/2025 | $11.93 | $12.01 (0.67%) | $12.11 | $11.81 | 39.30 K | $388.75 M |
| 11/25/2025 | $11.78 | $12.01 (1.95%) | $12.05 | $11.77 | 21.72 K | $388.75 M |
| 11/24/2025 | $11.53 | $11.62 (0.78%) | $11.74 | $11.31 | 20.50 K | $376.12 M |
| 11/21/2025 | $11.40 | $11.60 (1.75%) | $11.72 | $11.40 | 33.82 K | $375.48 M |
| 11/20/2025 | $11.40 | $11.46 (0.53%) | $11.70 | $11.34 | 36.91 K | $370.95 M |
| 11/19/2025 | $11.61 | $11.26 (-3.01%) | $11.61 | $11.25 | 30.10 K | $364.47 M |
| 11/18/2025 | $11.55 | $11.48 (-0.61%) | $11.62 | $11.44 | 33.20 K | $371.59 M |
| 11/17/2025 | $11.71 | $11.55 (-1.37%) | $11.76 | $11.30 | 97.13 K | $373.86 M |
| 11/14/2025 | $11.53 | $11.74 (1.82%) | $12.03 | $11.53 | 35.30 K | $380.01 M |
| 11/13/2025 | $11.66 | $11.66 (0%) | $11.73 | $11.54 | 33.90 K | $377.42 M |
| 11/12/2025 | $11.63 | $11.66 (0.26%) | $11.74 | $11.60 | 22.20 K | $377.42 M |
| 11/11/2025 | $11.61 | $11.66 (0.43%) | $11.67 | $11.58 | 12.85 K | $377.42 M |
| 11/10/2025 | $11.80 | $11.64 (-1.36%) | $11.86 | $11.63 | 12.60 K | $376.77 M |
| 11/07/2025 | $11.78 | $11.65 (-1.1%) | $11.80 | $11.39 | 36.20 K | $377.10 M |
| 11/06/2025 | $11.99 | $11.74 (-2.09%) | $11.99 | $11.62 | 37.03 K | $380.01 M |
| 11/05/2025 | $11.78 | $11.87 (0.76%) | $11.96 | $11.75 | 37.00 K | $384.22 M |
| 11/04/2025 | $12.07 | $11.64 (-3.56%) | $12.07 | $11.62 | 33.90 K | $376.77 M |
| 11/03/2025 | $11.92 | $12.19 (2.27%) | $12.67 | $11.92 | 126.70 K | $394.57 M |
| 10/31/2025 | $11.88 | $11.87 (-0.08%) | $11.98 | $11.76 | 105.80 K | $384.22 M |
| 10/30/2025 | $11.82 | $11.85 (0.25%) | $11.98 | $11.82 | 14.90 K | $383.57 M |
| 10/29/2025 | $11.95 | $11.86 (-0.75%) | $12.02 | $11.82 | 48.90 K | $383.89 M |
| 10/28/2025 | $12.03 | $11.98 (-0.42%) | $12.17 | $11.81 | 25.33 K | $387.78 M |
| 10/27/2025 | $11.89 | $11.99 (0.84%) | $12.03 | $11.83 | 71.80 K | $388.10 M |
| 10/24/2025 | $11.87 | $11.83 (-0.34%) | $11.99 | $11.81 | 20.60 K | $382.92 M |
| 10/23/2025 | $11.72 | $11.82 (0.85%) | $11.90 | $11.72 | 22.04 K | $382.60 M |
| 10/22/2025 | $11.79 | $11.77 (-0.17%) | $11.85 | $11.67 | 104.90 K | $380.98 M |
| 10/21/2025 | $11.93 | $11.80 (-1.09%) | $12.00 | $11.77 | 31.13 K | $381.95 M |
| 10/20/2025 | $11.97 | $11.94 (-0.25%) | $12.43 | $11.91 | 27.98 K | $386.48 M |
| 10/17/2025 | $12.10 | $11.97 (-1.07%) | $12.11 | $11.93 | 160.10 K | $387.45 M |
| 10/16/2025 | $12.43 | $12.10 (-2.65%) | $12.69 | $12.06 | 105.84 K | $391.66 M |
| 10/15/2025 | $12.33 | $12.47 (1.14%) | $12.53 | $12.23 | 83.81 K | $403.64 M |
| 10/14/2025 | $11.82 | $12.21 (3.3%) | $12.34 | $11.82 | 56.35 K | $395.22 M |
| 10/13/2025 | $11.91 | $11.91 (0%) | $12.10 | $11.90 | 44.21 K | $385.51 M |
| 10/10/2025 | $12.17 | $11.94 (-1.89%) | $12.17 | $11.91 | 185.50 K | $386.48 M |
| 10/09/2025 | $12.39 | $12.11 (-2.26%) | $12.39 | $12.00 | 55.33 K | $391.99 M |
| 10/08/2025 | $12.38 | $12.24 (-1.13%) | $12.62 | $12.24 | 95.70 K | $396.19 M |
| 10/07/2025 | $12.24 | $12.51 (2.21%) | $12.63 | $12.24 | 39.82 K | $404.93 M |
| 10/06/2025 | $12.52 | $12.55 (0.24%) | $12.69 | $12.26 | 41.52 K | $406.23 M |
| 10/03/2025 | $12.39 | $12.38 (-0.08%) | $12.44 | $12.10 | 38.65 K | $400.72 M |
| 10/02/2025 | $12.21 | $12.25 (0.33%) | $12.35 | $12.11 | 25.44 K | $396.52 M |
| 10/01/2025 | $12.23 | $12.27 (0.33%) | $12.44 | $12.12 | 29.90 K | $397.16 M |
| 09/30/2025 | $12.51 | $12.21 (-2.4%) | $12.62 | $12.13 | 51.72 K | $395.22 M |
| 09/29/2025 | $12.76 | $12.58 (-1.41%) | $12.83 | $12.38 | 57.30 K | $407.20 M |
| 09/26/2025 | $12.66 | $12.76 (0.79%) | $12.76 | $12.50 | 46.00 K | $413.02 M |
| 09/25/2025 | $12.60 | $12.53 (-0.56%) | $12.61 | $12.48 | 63.40 K | $405.58 M |
| 09/24/2025 | $12.80 | $12.72 (-0.63%) | $12.81 | $12.54 | 62.50 K | $411.73 M |
| 09/23/2025 | $12.74 | $12.70 (-0.31%) | $12.97 | $12.57 | 101.25 K | $411.08 M |
| 09/22/2025 | $12.68 | $12.81 (1.03%) | $12.83 | $12.64 | 38.32 K | $414.64 M |
| 09/19/2025 | $12.73 | $12.70 (-0.24%) | $13.01 | $12.65 | 99.63 K | $411.08 M |
| 09/18/2025 | $12.58 | $12.73 (1.19%) | $12.77 | $12.31 | 69.99 K | $412.05 M |
| 09/17/2025 | $12.30 | $12.49 (1.54%) | $12.66 | $12.30 | 139.92 K | $404.29 M |
| 09/16/2025 | $12.20 | $12.29 (0.74%) | $12.36 | $12.12 | 52.60 K | $397.81 M |
| 09/15/2025 | $11.92 | $12.26 (2.85%) | $12.27 | $11.90 | 79.50 K | $396.84 M |
| 09/12/2025 | $12.07 | $11.90 (-1.41%) | $12.13 | $11.89 | 60.80 K | $385.19 M |
| 09/11/2025 | $12.15 | $12.12 (-0.25%) | $12.30 | $12.03 | 53.64 K | $392.31 M |
| 09/10/2025 | $12.04 | $12.14 (0.83%) | $12.35 | $12.04 | 98.83 K | $392.96 M |
| 09/09/2025 | $11.79 | $12.05 (2.21%) | $12.17 | $11.79 | 60.10 K | $390.04 M |
| 09/08/2025 | $12.18 | $11.81 (-3.04%) | $12.35 | $11.79 | 101.40 K | $382.27 M |
| 09/05/2025 | $12.01 | $12.10 (0.75%) | $12.17 | $11.62 | 107.40 K | $391.66 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.
