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 29, 2020 6.590 6.590 6.450 6.480 3,880 -0.11(-1.67%)
May 28, 2020 6.250 6.600 6.250 6.590 13,273 +0.41(+6.63%)
May 27, 2020 5.650 6.340 5.650 6.180 46,557 +0.60(+10.75%)
May 26, 2020 5.480 5.630 5.480 5.580 2,420 +0.13(+2.39%)
May 25, 2020 5.360 5.450 5.360 5.450 22,539 +0.05(+0.93%)
May 22, 2020 5.400 5.400 5.360 5.400 7,900 -0.01(-0.18%)
May 21, 2020 5.420 5.440 5.400 5.410 11,900 +0.01(+0.19%)
May 20, 2020 5.480 5.490 5.370 5.400 26,126 -0.09(-1.64%)
May 19, 2020 5.410 5.490 5.410 5.490 725 +0.10(+1.86%)
May 15, 2020 5.390 5.390 5.390 0 +0.04(+0.75%)
May 14, 2020 5.350 5.480 5.350 5.350 13,025 -0.09(-1.65%)
May 13, 2020 5.700 5.700 5.310 5.440 9,515 -0.27(-4.73%)
May 12, 2020 5.400 5.710 5.400 5.710 7,380 +0.35(+6.53%)
May 11, 2020 5.270 5.450 5.270 5.360 600 -0.08(-1.47%)
May 08, 2020 5.440 5.500 5.440 5.440 21,702 +0.00(+0.00%)
May 07, 2020 5.260 5.490 5.260 5.440 10,700 +0.04(+0.74%)
May 06, 2020 5.380 5.500 5.370 5.400 1,700 +0.14(+2.66%)
May 05, 2020 5.260 5.390 5.260 5.260 2,800 -0.14(-2.59%)
May 04, 2020 5.300 5.410 5.230 5.400 30,600 +0.14(+2.66%)
May 01, 2020 5.550 5.550 5.130 5.260 34,588 -0.31(-5.57%)
Apr 30, 2020 5.790 5.790 5.570 5.570 14,407 -0.08(-1.42%)
Apr 29, 2020 5.500 5.680 5.490 5.650 9,327 +0.22(+4.05%)
Apr 28, 2020 5.500 5.500 5.430 5.430 4,365 -0.07(-1.27%)
Apr 27, 2020 5.500 5.510 5.490 5.500 20,869 +0.12(+2.23%)
Apr 24, 2020 5.210 5.430 5.210 5.380 5,650 +0.03(+0.56%)
Apr 23, 2020 5.020 5.400 5.020 5.350 12,610 -0.05(-0.93%)
Apr 22, 2020 5.400 5.450 5.320 5.400 9,401 +0.10(+1.89%)
Apr 21, 2020 5.460 5.460 5.300 5.300 14,400 -0.18(-3.28%)
Apr 20, 2020 5.530 5.550 5.390 5.480 9,068 -0.11(-1.97%)
Apr 17, 2020 5.360 5.590 5.360 5.590 2,039 +0.15(+2.76%)
Apr 16, 2020 5.430 5.440 5.350 5.440 1,700 -0.12(-2.16%)
Apr 15, 2020 5.440 5.560 5.320 5.560 11,045 +0.07(+1.28%)
Apr 14, 2020 5.550 5.550 5.410 5.490 26,450 -0.11(-1.96%)
Apr 13, 2020 5.710 5.710 5.520 5.600 2,937 -0.02(-0.36%)
Apr 09, 2020 5.620 5.620 5.620 0 +0.10(+1.81%)
Apr 08, 2020 5.410 5.620 5.410 5.520 4,639 +0.15(+2.79%)
Apr 07, 2020 5.400 5.470 5.370 5.370 2,969 -0.03(-0.56%)
Apr 06, 2020 5.220 5.400 5.220 5.400 4,451 +0.22(+4.25%)
Apr 03, 2020 5.370 5.370 5.170 5.180 3,476 -0.17(-3.18%)
Apr 02, 2020 5.010 5.390 5.010 5.350 16,230 +0.40(+8.08%)
Apr 01, 2020 5.220 5.330 4.950 4.950 9,550 -0.37(-6.95%)
Mar 31, 2020 5.230 5.320 5.000 5.320 17,365 +0.09(+1.72%)
Mar 30, 2020 4.830 5.230 4.830 5.230 7,259 -0.04(-0.76%)
Mar 27, 2020 5.460 5.460 5.120 5.270 4,975 -0.22(-4.01%)
Mar 26, 2020 5.640 5.640 5.300 5.490 5,505 -0.01(-0.18%)
Mar 25, 2020 5.100 5.710 5.100 5.500 8,400 +0.48(+9.56%)
Mar 24, 2020 5.210 5.210 5.000 5.020 7,361 -0.06(-1.18%)
Mar 23, 2020 4.560 5.140 4.560 5.080 12,978 -0.16(-3.05%)
Mar 20, 2020 5.500 5.500 5.200 5.240 10,808 +0.03(+0.58%)
Mar 19, 2020 4.750 5.210 4.670 5.210 18,105 +0.46(+9.68%)
Mar 18, 2020 5.050 5.150 4.750 4.750 14,879 -0.77(-13.95%)
Mar 17, 2020 5.520 5.700 5.250 5.520 17,520 -0.02(-0.36%)
Mar 16, 2020 4.410 5.540 4.410 5.540 4,932 -0.32(-5.46%)
Mar 13, 2020 5.990 6.340 5.550 5.860 17,475 -0.04(-0.68%)
Mar 12, 2020 6.270 6.270 5.760 5.900 22,358 -0.38(-6.05%)
Mar 11, 2020 6.410 6.430 6.260 6.280 13,050 -0.13(-2.03%)
Mar 10, 2020 6.500 6.500 6.400 6.410 15,224 +0.00(+0.00%)
Mar 09, 2020 6.510 6.600 6.360 6.410 12,622 -0.40(-5.87%)
Mar 06, 2020 6.800 6.870 6.790 6.810 17,555 -0.04(-0.58%)
Mar 05, 2020 6.890 6.910 6.850 6.850 2,309 -0.07(-1.01%)
Mar 04, 2020 6.970 6.990 6.920 6.920 2,585 +0.05(+0.73%)
Mar 03, 2020 6.680 6.980 6.680 6.870 5,904 +0.00(+0.00%)
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.