5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-4.18%
6 MONTH PERFORMANCE
-21.08%
YEAR-TO-DATE PERFORMANCE
-22.17%
1 YEAR PERFORMANCE
-9.79%
VersaBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $10.62 | $10.78 (1.51%) | $10.85 | $10.58 | 66.70 K | $350.55 M |
| 08/14/2025 | $10.60 | $10.54 (-0.57%) | $10.69 | $10.50 | 82.31 K | $342.75 M |
| 08/13/2025 | $10.38 | $10.65 (2.6%) | $10.65 | $10.24 | 140.20 K | $346.33 M |
| 08/12/2025 | $10.16 | $10.38 (2.17%) | $10.43 | $10.10 | 297.50 K | $337.54 M |
| 08/11/2025 | $10.32 | $10.10 (-2.13%) | $10.33 | $10.10 | 84.60 K | $328.44 M |
| 08/08/2025 | $10.60 | $10.26 (-3.21%) | $10.69 | $10.17 | 153.60 K | $333.64 M |
| 08/07/2025 | $11.16 | $10.52 (-5.73%) | $11.16 | $10.52 | 121.84 K | $342.10 M |
| 08/06/2025 | $11.12 | $11.08 (-0.36%) | $11.15 | $11.04 | 39.30 K | $360.31 M |
| 08/05/2025 | $11.17 | $11.12 (-0.45%) | $11.36 | $11.06 | 19.80 K | $361.61 M |
| 08/04/2025 | $11.46 | $11.02 (-3.84%) | $11.70 | $11.00 | 65.71 K | $358.36 M |
| 08/01/2025 | $11.67 | $11.37 (-2.57%) | $11.79 | $11.34 | 75.80 K | $369.74 M |
| 07/31/2025 | $11.74 | $11.82 (0.68%) | $11.94 | $11.70 | 89.70 K | $384.37 M |
| 07/30/2025 | $11.74 | $11.80 (0.51%) | $11.81 | $11.69 | 66.70 K | $383.72 M |
| 07/29/2025 | $11.57 | $11.70 (1.12%) | $11.76 | $11.57 | 16.31 K | $380.47 M |
| 07/28/2025 | $11.60 | $11.60 (0%) | $11.68 | $11.56 | 14.20 K | $377.22 M |
| 07/25/2025 | $11.60 | $11.57 (-0.26%) | $11.65 | $11.55 | 34.60 K | $376.24 M |
| 07/24/2025 | $11.75 | $11.58 (-1.45%) | $11.75 | $11.58 | 22.42 K | $376.57 M |
| 07/23/2025 | $11.71 | $11.72 (0.09%) | $11.77 | $11.63 | 29.20 K | $381.12 M |
| 07/22/2025 | $11.59 | $11.58 (-0.09%) | $11.65 | $11.50 | 25.60 K | $376.57 M |
| 07/21/2025 | $11.55 | $11.55 (0%) | $11.61 | $11.55 | 19.10 K | $375.59 M |
| 07/18/2025 | $11.56 | $11.55 (-0.09%) | $11.62 | $11.50 | 28.40 K | $375.59 M |
| 07/17/2025 | $11.58 | $11.56 (-0.17%) | $11.75 | $11.53 | 22.50 K | $375.92 M |
| 07/16/2025 | $11.42 | $11.55 (1.14%) | $11.57 | $11.31 | 87.24 K | $375.59 M |
| 07/15/2025 | $11.50 | $11.42 (-0.7%) | $11.50 | $11.27 | 37.30 K | $371.36 M |
| 07/14/2025 | $11.66 | $11.38 (-2.4%) | $11.66 | $11.35 | 119.00 K | $370.06 M |
| 07/11/2025 | $11.71 | $11.64 (-0.6%) | $11.75 | $11.60 | 65.72 K | $378.52 M |
| 07/10/2025 | $11.74 | $11.76 (0.17%) | $11.78 | $11.70 | 20.50 K | $382.42 M |
| 07/09/2025 | $11.75 | $11.69 (-0.51%) | $11.80 | $11.65 | 43.10 K | $380.14 M |
| 07/08/2025 | $11.64 | $11.70 (0.52%) | $11.75 | $11.60 | 24.86 K | $380.47 M |
| 07/07/2025 | $11.53 | $11.62 (0.78%) | $11.73 | $11.53 | 37.64 K | $377.87 M |
| 07/03/2025 | $11.62 | $11.60 (-0.17%) | $11.75 | $11.56 | 21.23 K | $377.22 M |
| 07/02/2025 | $11.75 | $11.62 (-1.11%) | $11.75 | $11.44 | 26.15 K | $337.69 M |
| 07/01/2025 | $11.45 | $11.46 (0.09%) | $11.61 | $11.35 | 31.64 K | $333.04 M |
| 06/30/2025 | $11.55 | $11.40 (-1.3%) | $11.55 | $11.35 | 11.40 K | $331.29 M |
| 06/27/2025 | $11.55 | $11.41 (-1.21%) | $11.56 | $11.35 | 39.73 K | $331.59 M |
| 06/26/2025 | $11.32 | $11.53 (1.86%) | $11.53 | $11.25 | 33.60 K | $335.07 M |
| 06/25/2025 | $11.42 | $11.28 (-1.23%) | $11.42 | $11.26 | 24.41 K | $327.81 M |
| 06/24/2025 | $11.40 | $11.49 (0.79%) | $11.56 | $11.34 | 51.60 K | $333.91 M |
| 06/23/2025 | $11.25 | $11.35 (0.89%) | $11.40 | $11.15 | 64.10 K | $329.84 M |
| 06/20/2025 | $11.20 | $11.29 (0.8%) | $11.29 | $11.17 | 65.20 K | $328.10 M |
| 06/18/2025 | $11.17 | $11.20 (0.27%) | $11.40 | $11.10 | 27.03 K | $325.48 M |
| 06/17/2025 | $11.15 | $11.17 (0.18%) | $11.26 | $11.11 | 202.50 K | $324.61 M |
| 06/16/2025 | $11.15 | $11.18 (0.27%) | $11.26 | $11.12 | 53.50 K | $324.90 M |
| 06/13/2025 | $11.11 | $11.03 (-0.72%) | $11.33 | $10.93 | 124.72 K | $320.54 M |
| 06/12/2025 | $11.18 | $11.25 (0.63%) | $11.28 | $11.07 | 32.94 K | $326.94 M |
| 06/11/2025 | $11.26 | $11.17 (-0.8%) | $11.32 | $11.17 | 122.54 K | $324.61 M |
| 06/10/2025 | $10.98 | $11.22 (2.19%) | $11.29 | $10.98 | 115.41 K | $326.06 M |
| 06/09/2025 | $10.55 | $11.15 (5.69%) | $11.15 | $10.53 | 69.60 K | $324.03 M |
| 06/06/2025 | $10.54 | $10.39 (-1.42%) | $10.70 | $10.39 | 67.60 K | $301.94 M |
| 06/05/2025 | $10.68 | $10.40 (-2.62%) | $10.85 | $10.37 | 228.20 K | $302.23 M |
| 06/04/2025 | $11.74 | $10.81 (-7.92%) | $11.75 | $10.69 | 179.55 K | $314.15 M |
| 06/03/2025 | $11.34 | $11.56 (1.94%) | $11.83 | $11.26 | 126.02 K | $335.94 M |
| 06/02/2025 | $11.51 | $11.27 (-2.09%) | $11.51 | $11.14 | 34.93 K | $327.52 M |
| 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 |
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.
