5 DAY PERFORMANCE
+34.98%
1 MONTH PERFORMANCE
+3.80%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
+2.53%
1 YEAR PERFORMANCE
+39.76%
VersaBank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.05 | $9.98 (-0.7%) | $10.09 | $9.91 | 37,675 | $269.04 M |
| 03/11/2025 | $10.00 | $10.05 (0.5%) | $10.36 | $9.98 | 160,711 | $270.93 M |
| 03/10/2025 | $10.47 | $9.94 (-5.06%) | $10.47 | $9.84 | 243,100 | $267.97 M |
| 03/07/2025 | $10.61 | $10.52 (-0.85%) | $10.77 | $10.10 | 193,900 | $283.60 M |
| 03/06/2025 | $10.29 | $10.67 (3.69%) | $10.70 | $9.76 | 382,700 | $287.65 M |
| 03/05/2025 | $11.25 | $10.43 (-7.29%) | $11.48 | $10.29 | 569,400 | $281.18 M |
| 03/04/2025 | $12.06 | $11.92 (-1.16%) | $12.07 | $11.43 | 173,127 | $321.34 M |
| 03/03/2025 | $12.50 | $12.12 (-3.04%) | $12.61 | $12.00 | 90,236 | $326.73 M |
| 02/28/2025 | $12.54 | $12.49 (-0.4%) | $12.67 | $12.36 | 32,500 | $336.71 M |
| 02/27/2025 | $12.93 | $12.66 (-2.09%) | $12.93 | $12.57 | 78,906 | $341.29 M |
| 02/26/2025 | $12.94 | $12.86 (-0.62%) | $13.22 | $12.86 | 29,508 | $346.68 M |
| 02/25/2025 | $12.69 | $12.93 (1.89%) | $12.99 | $12.57 | 87,037 | $348.57 M |
| 02/24/2025 | $12.80 | $12.64 (-1.25%) | $12.80 | $12.38 | 91,200 | $340.75 M |
| 02/21/2025 | $13.10 | $12.69 (-3.13%) | $13.10 | $12.65 | 115,700 | $342.10 M |
| 02/20/2025 | $13.44 | $13.18 (-1.93%) | $13.45 | $13.07 | 43,319 | $355.31 M |
| 02/19/2025 | $13.47 | $13.39 (-0.59%) | $13.47 | $13.09 | 75,122 | $360.97 M |
| 02/18/2025 | $13.67 | $13.54 (-0.95%) | $13.86 | $13.48 | 95,906 | $365.02 M |
| 02/14/2025 | $13.82 | $13.66 (-1.16%) | $13.83 | $13.54 | 39,441 | $368.25 M |
| 02/13/2025 | $13.65 | $13.68 (0.22%) | $13.83 | $13.36 | 72,000 | $368.79 M |
| 02/12/2025 | $13.65 | $13.62 (-0.22%) | $13.75 | $13.40 | 80,800 | $367.17 M |
| 02/11/2025 | $13.82 | $13.76 (-0.43%) | $13.89 | $13.62 | 89,503 | $370.95 M |
| 02/10/2025 | $13.75 | $13.89 (1.02%) | $14.15 | $13.75 | 91,643 | $374.45 M |
| 02/07/2025 | $14.15 | $14.00 (-1.06%) | $14.23 | $13.82 | 51,804 | $377.42 M |
| 02/06/2025 | $14.15 | $14.20 (0.35%) | $14.27 | $13.96 | 78,700 | $382.81 M |
| 02/05/2025 | $14.35 | $14.09 (-1.81%) | $14.45 | $13.98 | 98,700 | $379.84 M |
| 02/04/2025 | $13.69 | $14.35 (4.82%) | $14.46 | $13.69 | 172,603 | $386.85 M |
| 02/03/2025 | $13.48 | $13.70 (1.63%) | $13.93 | $13.06 | 150,604 | $369.33 M |
| 01/31/2025 | $13.49 | $13.84 (2.59%) | $14.00 | $13.37 | 188,030 | $373.10 M |
| 01/30/2025 | $13.36 | $13.47 (0.82%) | $13.60 | $13.31 | 76,413 | $363.13 M |
| 01/29/2025 | $13.42 | $13.28 (-1.04%) | $13.50 | $13.21 | 43,700 | $358.01 M |
| 01/28/2025 | $13.56 | $13.45 (-0.81%) | $13.66 | $13.44 | 59,900 | $362.59 M |
| 01/27/2025 | $13.40 | $13.44 (0.3%) | $13.45 | $13.15 | 78,449 | $362.32 M |
| 01/24/2025 | $13.49 | $13.27 (-1.63%) | $13.49 | $13.15 | 49,600 | $357.74 M |
| 01/23/2025 | $13.43 | $13.24 (-1.41%) | $13.58 | $13.22 | 47,700 | $356.93 M |
| 01/22/2025 | $13.67 | $13.58 (-0.66%) | $13.67 | $13.43 | 21,617 | $366.09 M |
| 01/21/2025 | $13.38 | $13.71 (2.47%) | $13.73 | $13.38 | 52,709 | $369.60 M |
| 01/17/2025 | $13.39 | $13.31 (-0.6%) | $13.48 | $13.26 | 83,717 | $358.82 M |
| 01/16/2025 | $13.70 | $13.30 (-2.92%) | $13.70 | $13.29 | 60,800 | $358.55 M |
| 01/15/2025 | $13.85 | $13.67 (-1.3%) | $13.85 | $13.52 | 58,500 | $368.52 M |
| 01/14/2025 | $13.50 | $13.59 (0.67%) | $13.71 | $13.22 | 54,106 | $366.36 M |
| 01/13/2025 | $13.29 | $13.45 (1.2%) | $13.52 | $13.19 | 69,100 | $362.59 M |
| 01/10/2025 | $13.45 | $13.43 (-0.15%) | $13.55 | $13.17 | 61,044 | $362.05 M |
| 01/08/2025 | $13.67 | $13.57 (-0.73%) | $13.68 | $13.31 | 68,700 | $365.82 M |
| 01/07/2025 | $14.30 | $13.65 (-4.55%) | $14.30 | $13.61 | 115,700 | $367.98 M |
| 01/06/2025 | $13.83 | $14.20 (2.68%) | $14.33 | $13.70 | 208,900 | $382.81 M |
| 01/03/2025 | $13.82 | $13.70 (-0.87%) | $13.84 | $13.46 | 129,044 | $369.33 M |
| 01/02/2025 | $13.95 | $13.72 (-1.65%) | $14.08 | $13.49 | 90,127 | $369.87 M |
| 12/31/2024 | $13.58 | $13.85 (1.99%) | $14.02 | $13.45 | 162,100 | $373.37 M |
| 12/30/2024 | $13.60 | $13.46 (-1.03%) | $13.63 | $13.35 | 99,900 | $362.86 M |
| 12/27/2024 | $13.77 | $13.59 (-1.31%) | $13.77 | $13.26 | 58,600 | $366.36 M |
| 12/26/2024 | $13.26 | $13.47 (1.58%) | $13.58 | $13.15 | 31,148 | $363.13 M |
| 12/24/2024 | $13.50 | $13.32 (-1.33%) | $13.70 | $13.25 | 84,600 | $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 |
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.
