Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versabank (TSX: VB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.250 7.260 7.220 7.250 24,776 +0.01(+0.14%)
May 30, 2019 7.300 7.300 7.220 7.240 15,025 -0.06(-0.82%)
May 29, 2019 7.370 7.370 7.250 7.300 9,605 +0.10(+1.39%)
May 28, 2019 7.250 7.250 7.200 7.200 5,829 -0.06(-0.83%)
May 27, 2019 7.300 7.300 7.260 7.260 740 +0.07(+0.97%)
May 24, 2019 7.280 7.280 7.190 7.190 4,750 +0.01(+0.14%)
May 23, 2019 7.250 7.250 7.180 7.180 26,870 -0.07(-0.97%)
May 22, 2019 7.200 7.250 7.200 7.250 13,502 +0.00(+0.00%)
May 21, 2019 7.360 7.360 7.190 7.250 20,915 -0.03(-0.41%)
May 17, 2019 7.280 7.280 7.280 0 -0.03(-0.41%)
May 16, 2019 7.410 7.470 7.290 7.310 29,103 -0.10(-1.35%)
May 15, 2019 7.420 7.470 7.410 7.410 4,522 -0.03(-0.40%)
May 14, 2019 7.410 7.440 7.400 7.440 4,268 +0.03(+0.40%)
May 13, 2019 7.400 7.440 7.400 7.410 7,541 +0.00(+0.00%)
May 10, 2019 7.320 7.410 7.310 7.410 2,897 +0.13(+1.79%)
May 09, 2019 7.280 7.320 7.280 7.280 5,820 +0.00(+0.00%)
May 08, 2019 7.210 7.290 7.210 7.280 5,220 +0.07(+0.97%)
May 07, 2019 7.300 7.300 7.130 7.210 7,409 -0.17(-2.30%)
May 06, 2019 7.540 7.540 7.300 7.380 4,184 +0.03(+0.41%)
May 03, 2019 7.370 7.380 7.330 7.350 2,200 -0.03(-0.41%)
May 02, 2019 7.520 7.520 7.370 7.380 22,776 -0.14(-1.86%)
May 01, 2019 7.460 7.530 7.460 7.520 5,335 +0.02(+0.27%)
Apr 30, 2019 7.590 7.590 7.500 7.500 275 -0.04(-0.53%)
Apr 29, 2019 7.560 7.560 7.520 7.540 5,000 +0.02(+0.27%)
Apr 26, 2019 7.520 7.550 7.520 7.520 14,125 +0.01(+0.13%)
Apr 25, 2019 7.510 7.520 7.500 7.510 1,385 +0.00(+0.00%)
Apr 24, 2019 7.450 7.520 7.450 7.510 5,367 +0.05(+0.67%)
Apr 23, 2019 7.470 7.470 7.460 7.460 8,351 -0.01(-0.13%)
Apr 22, 2019 7.460 7.490 7.460 7.470 8,570 -0.03(-0.40%)
Apr 18, 2019 7.500 7.500 7.500 0 +0.03(+0.40%)
Apr 17, 2019 7.540 7.540 7.440 7.470 21,614 -0.03(-0.40%)
Apr 16, 2019 7.460 7.500 7.460 7.500 2,265 +0.06(+0.81%)
Apr 15, 2019 7.500 7.500 7.400 7.440 10,140 -0.07(-0.93%)
Apr 12, 2019 7.640 7.640 7.500 7.510 5,899 -0.12(-1.57%)
Apr 11, 2019 7.630 7.650 7.570 7.630 1,331 +0.03(+0.39%)
Apr 10, 2019 7.590 7.600 7.500 7.600 3,750 +0.02(+0.26%)
Apr 09, 2019 7.590 7.590 7.570 7.580 3,500 -0.01(-0.13%)
Apr 08, 2019 7.590 7.600 7.550 7.590 6,930 -0.02(-0.26%)
Apr 05, 2019 7.490 7.610 7.490 7.610 7,011 +0.15(+2.01%)
Apr 04, 2019 7.450 7.490 7.450 7.460 3,120 -0.02(-0.27%)
Apr 03, 2019 7.390 7.490 7.390 7.480 9,850 +0.08(+1.08%)
Apr 02, 2019 7.400 7.400 7.390 7.400 2,104 +0.01(+0.14%)
Apr 01, 2019 7.360 7.410 7.300 7.390 3,967 +0.02(+0.27%)
Mar 29, 2019 7.260 7.390 7.260 7.370 9,434 +0.05(+0.68%)
Mar 28, 2019 7.360 7.370 7.200 7.320 3,758 -0.03(-0.41%)
Mar 27, 2019 7.360 7.420 7.350 7.350 7,300 -0.09(-1.21%)
Mar 26, 2019 7.530 7.530 7.250 7.440 18,563 -0.12(-1.59%)
Mar 25, 2019 7.500 7.610 7.500 7.560 11,397 -0.02(-0.26%)
Mar 22, 2019 7.670 7.670 7.520 7.580 14,685 -0.09(-1.17%)
Mar 21, 2019 7.550 7.670 7.550 7.670 12,806 +0.09(+1.19%)
Mar 20, 2019 7.550 7.590 7.500 7.580 11,598 +0.06(+0.80%)
Mar 19, 2019 7.420 7.550 7.420 7.520 13,850 -0.01(-0.13%)
Mar 18, 2019 7.460 7.550 7.460 7.530 24,166 +0.01(+0.13%)
Mar 15, 2019 7.520 7.520 7.470 7.520 19,479 +0.02(+0.27%)
Mar 14, 2019 7.490 7.510 7.470 7.500 5,511 +0.02(+0.27%)
Mar 13, 2019 7.550 7.550 7.440 7.480 13,298 -0.07(-0.93%)
Mar 12, 2019 7.550 7.560 7.500 7.550 8,359 +0.02(+0.27%)
Mar 11, 2019 7.600 7.600 7.460 7.530 8,687 -0.06(-0.79%)
Mar 08, 2019 7.500 7.600 7.500 7.590 7,900 +0.04(+0.53%)
Mar 07, 2019 7.550 7.550 7.490 7.550 5,450 +0.00(+0.00%)
Mar 06, 2019 7.600 7.600 7.540 7.550 14,190 -0.05(-0.66%)
Mar 05, 2019 7.690 7.690 7.580 7.600 20,483 -0.04(-0.52%)
Mar 04, 2019 7.610 7.660 7.550 7.640 10,235 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.