VersaBank - Common Shares (VBNK)

Historical Prices For VersaBank - Common Shares (VBNK)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	11.67	11.79	11.34	11.37	75,773	11.37
7/31/2025	11.74	11.94	11.70	11.82	89,660	11.82
7/30/2025	11.74	11.81	11.69	11.80	66,681	11.80
7/29/2025	11.57	11.76	11.57	11.70	16,314	11.70
7/28/2025	11.60	11.68	11.56	11.60	14,199	11.60
7/25/2025	11.60	11.65	11.55	11.57	34,596	11.57
7/24/2025	11.75	11.75	11.58	11.58	22,419	11.58
7/23/2025	11.71	11.77	11.63	11.72	29,184	11.72
7/22/2025	11.59	11.65	11.50	11.58	25,565	11.58
7/21/2025	11.55	11.61	11.55	11.55	19,053	11.55
7/18/2025	11.56	11.62	11.50	11.55	28,403	11.55
7/17/2025	11.58	11.75	11.53	11.56	22,486	11.56
7/16/2025	11.42	11.57	11.31	11.55	87,238	11.55
7/15/2025	11.50	11.50	11.27	11.42	37,259	11.42
7/14/2025	11.66	11.66	11.35	11.38	118,972	11.38
7/11/2025	11.71	11.75	11.60	11.64	65,723	11.64
7/10/2025	11.74	11.78	11.70	11.76	20,501	11.76
7/09/2025	11.75	11.80	11.65	11.69	43,059	11.69
7/08/2025	11.64	11.75	11.60	11.70	24,856	11.70
7/07/2025	11.53	11.73	11.53	11.62	37,639	11.62
7/03/2025	11.62	11.75	11.56	11.60	21,429	11.58
7/02/2025	11.75	11.75	11.44	11.62	26,147	11.60
7/01/2025	11.45	11.61	11.35	11.46	31,639	11.44
6/30/2025	11.55	11.55	11.35	11.40	11,381	11.38
6/27/2025	11.55	11.56	11.35	11.41	39,733	11.39
6/26/2025	11.32	11.53	11.25	11.53	33,601	11.51
6/25/2025	11.42	11.42	11.26	11.28	24,411	11.26
6/24/2025	11.40	11.56	11.34	11.49	51,591	11.47
6/23/2025	11.25	11.40	11.15	11.35	64,053	11.33
6/20/2025	11.20	11.29	11.17	11.29	65,189	11.27
6/18/2025	11.17	11.39	11.10	11.20	27,030	11.18
6/17/2025	11.15	11.26	11.11	11.17	202,478	11.15
6/16/2025	11.15	11.26	11.12	11.18	53,501	11.16
6/13/2025	11.11	11.33	10.93	11.03	124,723	11.01
6/12/2025	11.18	11.28	11.07	11.25	32,944	11.23
6/11/2025	11.26	11.32	11.17	11.17	122,539	11.15
6/10/2025	10.98	11.29	10.98	11.22	115,412	11.20
6/09/2025	10.55	11.15	10.53	11.15	69,589	11.13
6/06/2025	10.54	10.70	10.39	10.39	67,594	10.37
6/05/2025	10.68	10.85	10.37	10.40	228,161	10.38
6/04/2025	11.74	11.75	10.69	10.81	179,511	10.79
6/03/2025	11.34	11.83	11.26	11.56	126,016	11.54
6/02/2025	11.51	11.51	11.14	11.27	34,931	11.25
5/30/2025	11.75	11.81	11.53	11.63	24,440	11.61
5/29/2025	11.92	12.00	11.57	11.78	19,849	11.76
5/28/2025	11.88	11.92	11.72	11.81	11,254	11.79
5/27/2025	11.85	12.00	11.79	11.88	20,180	11.86
5/23/2025	11.45	11.80	11.45	11.68	38,960	11.66
5/22/2025	11.17	11.68	11.17	11.60	21,459	11.58
5/21/2025	11.44	11.69	11.31	11.38	44,527	11.36
5/20/2025	11.50	11.62	11.30	11.54	25,144	11.52
5/19/2025	11.23	11.67	11.17	11.54	18,278	11.52
5/16/2025	11.22	11.32	11.13	11.25	36,813	11.23
5/15/2025	11.36	11.36	11.03	11.09	19,492	11.07
5/14/2025	11.53	11.53	11.20	11.35	19,519	11.33
5/13/2025	11.30	11.62	11.24	11.45	37,259	11.43
5/12/2025	11.15	11.56	11.15	11.19	46,497	11.17
5/09/2025	11.18	11.23	11.08	11.08	13,614	11.06
5/08/2025	11.05	11.50	11.05	11.15	35,817	11.13
5/07/2025	11.09	11.37	10.95	11.04	14,569	11.02
5/06/2025	11.09	11.18	10.95	11.05	37,485	11.03
5/05/2025	11.19	11.30	11.10	11.10	33,757	11.08