VersaBank - Common Shares (VBNK)

Historical Prices For VersaBank - Common Shares (VBNK)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	11.87	11.99	11.81	11.83	20,600	11.83
10/23/2025	11.72	11.90	11.72	11.82	22,040	11.82
10/22/2025	11.79	11.85	11.67	11.77	104,851	11.77
10/21/2025	11.93	12.00	11.77	11.80	31,127	11.80
10/20/2025	11.97	12.43	11.91	11.94	27,980	11.94
10/17/2025	12.10	12.11	11.93	11.97	160,053	11.97
10/16/2025	12.43	12.69	12.06	12.10	105,841	12.10
10/15/2025	12.33	12.53	12.23	12.47	83,811	12.47
10/14/2025	11.82	12.34	11.82	12.21	56,348	12.21
10/13/2025	11.91	12.10	11.90	11.91	44,211	11.91
10/10/2025	12.17	12.17	11.91	11.94	185,451	11.94
10/09/2025	12.39	12.39	12.00	12.11	55,330	12.11
10/08/2025	12.38	0.00	12.24	12.24	95,692	12.24
10/07/2025	12.24	12.63	12.24	12.51	39,817	12.51
10/06/2025	12.52	12.69	12.26	12.54	41,516	12.54
10/03/2025	12.39	12.44	12.10	12.38	38,647	12.38
10/02/2025	12.21	12.35	12.11	12.25	25,443	12.25
10/01/2025	12.23	12.44	12.12	12.27	29,863	12.27
9/30/2025	12.51	12.62	12.13	12.21	51,718	12.21
9/29/2025	12.76	12.83	12.38	12.58	57,272	12.58
9/26/2025	12.66	12.76	12.50	12.76	45,976	12.76
9/25/2025	12.60	12.61	12.48	12.53	63,362	12.53
9/24/2025	12.80	12.81	12.54	12.72	62,494	12.72
9/23/2025	12.74	12.97	12.57	12.70	101,247	12.70
9/22/2025	12.68	12.83	12.63	12.81	38,317	12.81
9/19/2025	12.73	13.01	12.65	12.70	99,628	12.70
9/18/2025	12.58	12.77	12.31	12.73	69,942	12.73
9/17/2025	12.30	12.66	12.30	12.49	139,922	12.49
9/16/2025	12.20	12.36	12.12	12.29	52,563	12.29
9/15/2025	11.92	12.27	11.90	12.26	79,459	12.26
9/12/2025	12.07	12.13	11.89	11.90	60,756	11.90
9/11/2025	12.15	12.30	12.03	12.12	53,643	12.12
9/10/2025	12.04	12.35	12.04	12.14	98,833	12.14
9/09/2025	11.79	12.17	11.79	12.05	60,053	12.05
9/08/2025	12.18	12.35	11.79	11.81	101,400	11.81
9/05/2025	12.01	12.17	11.62	12.10	107,388	12.10
9/04/2025	11.52	12.14	11.15	11.96	186,258	11.96
9/03/2025	11.00	11.36	11.00	11.36	156,438	11.36
9/02/2025	11.00	11.12	10.85	11.02	49,097	11.02
8/29/2025	10.92	11.04	10.79	10.97	45,624	10.97
8/28/2025	11.26	11.29	10.90	10.90	77,385	10.90
8/27/2025	10.89	11.29	10.81	11.23	241,746	11.23
8/26/2025	10.70	11.15	10.62	10.90	186,024	10.90
8/25/2025	10.90	10.90	10.61	10.65	47,920	10.65
8/22/2025	10.77	11.06	10.63	10.93	124,148	10.93
8/21/2025	10.65	10.81	10.51	10.77	83,797	10.77
8/20/2025	10.74	10.86	10.47	10.75	146,748	10.75
8/19/2025	10.65	10.85	10.57	10.72	89,901	10.72
8/18/2025	10.80	10.80	10.54	10.65	46,348	10.65
8/15/2025	10.62	10.85	10.58	10.78	66,678	10.78
8/14/2025	10.60	10.69	10.50	10.54	82,309	10.54
8/13/2025	10.38	10.65	10.24	10.65	140,187	10.65
8/12/2025	10.16	10.43	10.10	10.38	297,461	10.38
8/11/2025	10.32	10.33	10.10	10.10	84,591	10.10
8/08/2025	10.60	10.69	10.17	10.26	153,585	10.26
8/07/2025	11.16	11.16	10.52	10.52	121,840	10.52
8/06/2025	11.12	11.15	11.04	11.08	39,295	11.08
8/05/2025	11.17	11.36	11.05	11.12	19,796	11.12
8/04/2025	11.46	11.70	11.00	11.02	65,713	11.02
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