VersaBank - Common Shares (VBNK)

Historical Prices For VersaBank - Common Shares (VBNK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	10.00	10.21	9.58	9.63	141,667	9.63
4/02/2025	10.22	10.29	10.00	10.25	80,184	10.25
4/01/2025	10.38	10.38	10.17	10.23	43,460	10.23
3/31/2025	9.81	10.41	9.80	10.36	122,910	10.36
3/28/2025	9.95	9.99	9.76	9.90	48,746	9.90
3/27/2025	10.15	10.23	9.95	10.02	51,149	10.02
3/26/2025	10.22	10.26	10.12	10.22	26,006	10.22
3/25/2025	10.45	10.48	10.20	10.23	25,473	10.23
3/24/2025	10.22	10.55	10.22	10.31	56,094	10.31
3/21/2025	10.25	10.29	10.10	10.11	89,356	10.11
3/20/2025	10.37	10.49	10.29	10.33	22,339	10.33
3/19/2025	10.35	10.53	10.22	10.42	37,490	10.42
3/18/2025	10.47	10.50	10.29	10.36	48,267	10.36
3/17/2025	10.26	10.64	10.26	10.46	72,375	10.46
3/14/2025	9.95	10.36	9.95	10.31	65,175	10.31
3/13/2025	10.01	10.13	9.82	9.88	63,849	9.88
3/12/2025	10.05	10.09	9.91	9.98	37,675	9.98
3/11/2025	10.00	10.36	9.98	10.05	160,711	10.05
3/10/2025	10.47	10.47	9.84	9.94	243,059	9.94
3/07/2025	10.61	10.77	10.10	10.52	193,891	10.52
3/06/2025	10.29	10.70	9.76	10.67	382,686	10.67
3/05/2025	11.25	11.48	10.29	10.43	569,370	10.43
3/04/2025	12.06	12.07	11.43	11.92	173,126	11.92
3/03/2025	12.50	12.61	12.00	12.12	90,227	12.12
2/28/2025	12.54	12.67	12.36	12.49	32,469	12.49
2/27/2025	12.93	12.93	12.57	12.66	78,906	12.66
2/26/2025	12.94	13.22	12.86	12.86	29,508	12.86
2/25/2025	12.69	12.99	12.57	12.93	87,037	12.93
2/24/2025	12.80	12.80	12.38	12.64	91,175	12.64
2/21/2025	13.10	13.10	12.65	12.69	115,671	12.69
2/20/2025	13.44	13.45	13.07	13.18	43,319	13.18
2/19/2025	13.47	13.47	13.09	13.39	75,121	13.39
2/18/2025	13.67	13.86	13.48	13.54	95,906	13.54
2/14/2025	13.82	13.82	13.54	13.66	39,441	13.66
2/13/2025	13.65	13.83	13.36	13.68	71,967	13.68
2/12/2025	13.65	13.75	13.40	13.62	80,788	13.62
2/11/2025	13.82	13.89	13.62	13.76	89,503	13.76
2/10/2025	13.75	14.15	13.75	13.89	91,643	13.89
2/07/2025	14.15	14.23	13.82	14.00	51,804	14.00
2/06/2025	14.15	14.27	13.96	14.20	78,665	14.20
2/05/2025	14.35	14.45	13.97	14.09	98,664	14.09
2/04/2025	13.69	14.46	13.69	14.35	172,602	14.35
2/03/2025	13.48	13.93	13.06	13.70	150,504	13.70
1/31/2025	13.48	14.00	13.37	13.84	188,030	13.84
1/30/2025	13.36	13.60	13.31	13.47	76,413	13.47
1/29/2025	13.42	13.50	13.21	13.28	43,680	13.28
1/28/2025	13.56	13.66	13.44	13.45	59,875	13.45
1/27/2025	13.40	13.45	13.15	13.44	78,449	13.44
1/24/2025	13.49	13.49	13.15	13.27	49,579	13.27
1/23/2025	13.43	13.57	13.22	13.24	47,666	13.24
1/22/2025	13.67	13.67	13.43	13.58	21,617	13.58
1/21/2025	13.38	13.73	13.38	13.71	52,709	13.71
1/17/2025	13.39	13.48	13.26	13.31	83,717	13.31
1/16/2025	13.70	13.70	13.29	13.30	60,775	13.30
1/15/2025	13.85	13.85	13.52	13.67	58,494	13.67
1/14/2025	13.50	13.71	13.22	13.59	54,106	13.59
1/13/2025	13.29	13.52	13.19	13.45	69,055	13.45
1/10/2025	13.45	13.55	13.17	13.43	61,044	13.43
1/08/2025	13.67	13.68	13.31	13.57	68,661	13.57
1/07/2025	14.30	14.30	13.61	13.65	115,688	13.65
1/06/2025	13.83	14.33	13.70	14.20	208,857	14.20