5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
-23.80%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+25.90%
YEAR-TO-DATE PERFORMANCE
+21.64%
1 YEAR PERFORMANCE
+25.07%
VersaBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $13.50 | $13.32 (-1.33%) | $13.70 | $13.25 | 84,568 | $359.08 M |
| 12/23/2024 | $13.44 | $13.53 (0.67%) | $13.88 | $13.26 | 54,910 | $364.75 M |
| 12/20/2024 | $13.07 | $13.58 (3.9%) | $13.78 | $13.07 | 159,710 | $366.09 M |
| 12/19/2024 | $13.33 | $13.23 (-0.75%) | $13.47 | $12.98 | 258,742 | $356.66 M |
| 12/18/2024 | $13.60 | $13.25 (-2.57%) | $14.13 | $13.25 | 307,400 | $357.20 M |
| 12/17/2024 | $13.28 | $13.60 (2.41%) | $13.82 | $13.25 | 2.10 M | $366.63 M |
| 12/16/2024 | $14.77 | $14.82 (0.34%) | $15.41 | $14.68 | 144,115 | $399.52 M |
| 12/13/2024 | $15.71 | $15.39 (-2.04%) | $15.83 | $15.35 | 74,511 | $414.89 M |
| 12/12/2024 | $16.23 | $15.70 (-3.27%) | $16.43 | $15.68 | 42,034 | $423.25 M |
| 12/11/2024 | $15.82 | $16.30 (3.03%) | $16.47 | $15.67 | 57,390 | $439.42 M |
| 12/10/2024 | $16.15 | $15.58 (-3.53%) | $16.54 | $15.40 | 113,000 | $420.01 M |
| 12/09/2024 | $17.08 | $16.05 (-6.03%) | $17.88 | $14.05 | 384,577 | $432.68 M |
| 12/06/2024 | $18.03 | $18.01 (-0.11%) | $18.04 | $17.72 | 31,500 | $485.52 M |
| 12/05/2024 | $18.05 | $18.03 (-0.11%) | $18.17 | $17.77 | 19,451 | $486.06 M |
| 12/04/2024 | $17.39 | $17.86 (2.7%) | $18.01 | $17.29 | 32,200 | $481.48 M |
| 12/03/2024 | $17.83 | $17.32 (-2.86%) | $17.88 | $17.28 | 7,100 | $466.92 M |
| 12/02/2024 | $18.00 | $17.79 (-1.17%) | $18.00 | $17.25 | 31,300 | $479.59 M |
| 11/29/2024 | $18.38 | $17.99 (-2.12%) | $18.38 | $17.80 | 18,320 | $484.98 M |
| 11/27/2024 | $17.40 | $17.94 (3.1%) | $18.29 | $17.40 | 35,129 | $483.63 M |
| 11/26/2024 | $17.55 | $17.48 (-0.4%) | $17.69 | $16.89 | 24,830 | $471.23 M |
| 11/25/2024 | $17.18 | $17.59 (2.39%) | $18.11 | $17.18 | 130,408 | $474.20 M |
| 11/22/2024 | $17.20 | $17.12 (-0.47%) | $17.20 | $16.75 | 113,831 | $461.53 M |
| 11/21/2024 | $17.10 | $17.03 (-0.41%) | $17.26 | $17.03 | 11,000 | $459.10 M |
| 11/20/2024 | $17.25 | $17.10 (-0.87%) | $17.25 | $16.60 | 12,505 | $460.99 M |
| 11/19/2024 | $17.00 | $17.18 (1.06%) | $17.37 | $16.59 | 16,600 | $463.14 M |
| 11/18/2024 | $16.63 | $17.16 (3.19%) | $17.16 | $16.60 | 36,034 | $462.60 M |
| 11/15/2024 | $16.35 | $16.51 (0.98%) | $16.52 | $16.20 | 11,200 | $445.08 M |
| 11/14/2024 | $16.57 | $16.26 (-1.87%) | $16.57 | $16.16 | 8,632 | $438.34 M |
| 11/13/2024 | $16.61 | $16.53 (-0.48%) | $16.80 | $16.36 | 17,603 | $445.62 M |
| 11/12/2024 | $16.91 | $16.42 (-2.9%) | $16.91 | $16.25 | 20,049 | $442.66 M |
| 11/11/2024 | $16.19 | $16.86 (4.14%) | $17.06 | $16.19 | 47,600 | $454.52 M |
| 11/08/2024 | $15.96 | $16.10 (0.88%) | $16.15 | $15.71 | 22,847 | $418.03 M |
| 11/07/2024 | $16.10 | $15.87 (-1.43%) | $16.15 | $15.16 | 49,353 | $412.06 M |
| 11/06/2024 | $15.77 | $16.00 (1.46%) | $16.27 | $15.52 | 57,742 | $415.43 M |
| 11/05/2024 | $15.12 | $15.48 (2.38%) | $15.50 | $15.12 | 15,900 | $401.93 M |
| 11/04/2024 | $15.23 | $15.02 (-1.38%) | $15.60 | $14.94 | 29,611 | $389.99 M |
| 11/01/2024 | $14.98 | $15.22 (1.6%) | $15.45 | $14.71 | 35,727 | $395.18 M |
| 10/31/2024 | $15.30 | $15.00 (-1.96%) | $15.33 | $14.89 | 17,482 | $389.47 M |
| 10/30/2024 | $14.87 | $15.24 (2.49%) | $15.42 | $14.86 | 63,200 | $395.70 M |
| 10/29/2024 | $14.88 | $14.82 (-0.4%) | $15.00 | $14.82 | 23,100 | $384.79 M |
| 10/28/2024 | $14.87 | $14.75 (-0.81%) | $15.18 | $14.73 | 24,729 | $382.98 M |
| 10/25/2024 | $14.97 | $14.71 (-1.74%) | $15.02 | $14.48 | 26,200 | $381.94 M |
| 10/24/2024 | $14.51 | $14.90 (2.69%) | $15.02 | $14.24 | 50,600 | $386.87 M |
| 10/23/2024 | $14.68 | $14.24 (-3%) | $14.68 | $14.20 | 24,100 | $369.73 M |
| 10/22/2024 | $15.16 | $14.56 (-3.96%) | $15.16 | $14.31 | 25,600 | $378.04 M |
| 10/21/2024 | $15.50 | $15.11 (-2.52%) | $15.52 | $15.03 | 17,619 | $392.32 M |
| 10/18/2024 | $15.40 | $15.31 (-0.58%) | $15.41 | $14.98 | 28,900 | $397.52 M |
| 10/17/2024 | $15.48 | $15.27 (-1.36%) | $15.62 | $15.21 | 11,600 | $396.48 M |
| 10/16/2024 | $14.92 | $15.36 (2.95%) | $15.60 | $14.92 | 30,541 | $398.81 M |
| 10/15/2024 | $15.18 | $14.82 (-2.37%) | $15.46 | $14.82 | 17,723 | $384.79 M |
| 10/14/2024 | $15.12 | $15.18 (0.4%) | $15.78 | $15.12 | 21,224 | $394.14 M |
| 10/11/2024 | $14.42 | $14.95 (3.68%) | $15.71 | $14.42 | 68,900 | $388.17 M |
| 10/10/2024 | $13.56 | $14.25 (5.09%) | $14.49 | $13.49 | 53,000 | $369.99 M |
| 10/09/2024 | $13.47 | $13.53 (0.45%) | $13.57 | $13.40 | 29,037 | $351.30 M |
| 10/08/2024 | $13.31 | $13.45 (1.05%) | $13.47 | $13.31 | 16,900 | $349.22 M |
| 10/07/2024 | $13.32 | $13.23 (-0.68%) | $13.68 | $13.23 | 34,700 | $343.51 M |
| 10/04/2024 | $13.10 | $13.30 (1.53%) | $13.32 | $13.10 | 236,700 | $345.33 M |
| 10/03/2024 | $13.29 | $13.14 (-1.13%) | $13.32 | $13.00 | 17,811 | $341.17 M |
| 10/02/2024 | $13.27 | $13.30 (0.23%) | $13.31 | $13.21 | 5,812 | $345.33 M |
| 10/01/2024 | $13.37 | $13.28 (-0.67%) | $13.37 | $13.04 | 19,900 | $344.81 M |
| 09/30/2024 | $13.12 | $13.28 (1.22%) | $13.37 | $13.01 | 27,200 | $344.81 M |
| 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 |