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, 2021 14.15 14.16 14.11 14.15 5,143 +0.03(+0.21%)
May 28, 2021 14.40 14.40 14.02 14.12 20,451 -0.43(-2.96%)
May 27, 2021 14.78 14.78 14.50 14.55 19,443 -0.25(-1.69%)
May 26, 2021 14.85 14.85 14.80 14.80 11,710 -0.09(-0.60%)
May 25, 2021 14.81 14.91 14.81 14.89 20,916 +0.00(+0.00%)
May 21, 2021 14.89 14.89 14.89 0 -0.01(-0.07%)
May 20, 2021 14.75 14.93 14.75 14.90 6,094 +0.11(+0.74%)
May 19, 2021 14.68 14.94 14.68 14.79 8,368 -0.11(-0.74%)
May 18, 2021 14.93 15.00 14.83 14.90 7,773 -0.11(-0.73%)
May 17, 2021 15.25 15.25 14.89 15.01 25,243 -0.01(-0.07%)
May 14, 2021 15.11 15.11 15.01 15.02 8,764 -0.08(-0.53%)
May 13, 2021 15.08 15.10 15.00 15.10 5,293 +0.02(+0.13%)
May 12, 2021 15.10 15.14 15.07 15.08 6,977 +0.03(+0.20%)
May 11, 2021 15.10 15.10 15.00 15.05 5,724 -0.17(-1.12%)
May 10, 2021 15.15 15.24 15.05 15.22 8,000 +0.08(+0.53%)
May 07, 2021 15.01 15.19 15.01 15.14 6,733 -0.07(-0.46%)
May 06, 2021 15.09 15.25 15.09 15.21 2,224 +0.15(+1.00%)
May 05, 2021 15.01 15.27 15.01 15.06 3,374 -0.10(-0.66%)
May 04, 2021 15.25 15.35 15.09 15.16 7,348 -0.04(-0.26%)
May 03, 2021 15.39 15.45 15.14 15.20 17,698 +0.17(+1.13%)
Apr 30, 2021 15.00 15.16 14.90 15.03 11,431 +0.02(+0.13%)
Apr 29, 2021 15.00 15.05 14.90 15.01 8,864 -0.03(-0.20%)
Apr 28, 2021 15.09 15.09 15.00 15.04 11,003 +0.04(+0.27%)
Apr 27, 2021 15.04 15.10 15.00 15.00 3,585 -0.13(-0.86%)
Apr 26, 2021 14.99 15.17 14.90 15.13 8,098 +0.13(+0.87%)
Apr 23, 2021 15.00 15.05 14.85 15.00 9,520 +0.01(+0.07%)
Apr 22, 2021 15.00 15.00 14.90 14.99 4,152 +0.03(+0.20%)
Apr 21, 2021 15.13 15.13 14.91 14.96 28,710 -0.20(-1.32%)
Apr 20, 2021 15.20 15.24 15.15 15.16 13,424 -0.09(-0.59%)
Apr 19, 2021 15.40 15.40 15.23 15.25 15,742 -0.22(-1.42%)
Apr 16, 2021 15.55 15.56 15.47 15.47 1,994 +0.07(+0.45%)
Apr 15, 2021 15.40 15.50 15.31 15.40 8,162 -0.06(-0.39%)
Apr 14, 2021 15.47 15.50 15.39 15.46 6,194 +0.08(+0.52%)
Apr 13, 2021 15.47 15.47 15.24 15.38 10,673 +0.12(+0.79%)
Apr 12, 2021 15.27 15.27 15.20 15.26 2,231 +0.01(+0.07%)
Apr 09, 2021 15.13 15.25 15.13 15.25 18,700 +0.02(+0.13%)
Apr 08, 2021 15.44 15.44 15.15 15.23 4,679 +0.13(+0.86%)
Apr 07, 2021 15.10 15.22 15.09 15.10 18,110 -0.01(-0.07%)
Apr 06, 2021 15.10 15.40 15.10 15.11 6,184 -0.15(-0.98%)
Apr 05, 2021 15.35 15.38 15.25 15.26 8,209 -0.09(-0.59%)
Apr 01, 2021 15.35 15.35 15.35 0 -0.15(-0.97%)
Mar 31, 2021 15.04 15.50 15.04 15.50 25,785 +0.53(+3.54%)
Mar 30, 2021 15.08 15.08 14.83 14.97 14,982 -0.11(-0.73%)
Mar 29, 2021 15.06 15.15 15.03 15.08 11,918 -0.17(-1.11%)
Mar 26, 2021 15.31 15.31 15.09 15.25 5,429 +0.01(+0.07%)
Mar 25, 2021 15.26 15.56 14.79 15.24 17,991 -0.02(-0.13%)
Mar 24, 2021 15.58 15.60 14.90 15.26 27,166 -0.26(-1.68%)
Mar 23, 2021 15.58 15.63 15.36 15.52 14,944 -0.06(-0.39%)
Mar 22, 2021 15.80 15.80 15.28 15.58 6,018 -0.32(-2.01%)
Mar 19, 2021 15.74 15.90 15.47 15.90 22,557 +0.15(+0.95%)
Mar 18, 2021 15.67 15.85 15.53 15.75 42,244 +0.05(+0.32%)
Mar 17, 2021 15.49 15.70 15.25 15.70 7,997 +0.22(+1.42%)
Mar 16, 2021 15.80 15.80 15.25 15.48 18,002 -0.32(-2.03%)
Mar 15, 2021 15.95 15.95 15.70 15.80 29,489 -0.02(-0.13%)
Mar 12, 2021 15.90 15.90 15.67 15.82 14,615 -0.01(-0.06%)
Mar 11, 2021 15.89 15.98 15.79 15.83 21,526 +0.13(+0.83%)
Mar 10, 2021 15.48 15.77 15.48 15.70 27,500 +0.28(+1.82%)
Mar 09, 2021 15.95 15.95 15.42 15.42 20,659 -0.44(-2.77%)
Mar 08, 2021 16.24 16.24 15.80 15.86 33,043 +0.07(+0.44%)
Mar 05, 2021 15.34 15.88 15.33 15.79 16,975 +0.52(+3.41%)
Mar 04, 2021 15.42 15.61 14.41 15.27 34,639 +0.18(+1.19%)
Mar 03, 2021 15.95 15.95 14.88 15.09 24,910 -0.56(-3.58%)
Mar 02, 2021 16.18 16.18 15.65 15.65 44,522 -0.13(-0.82%)
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.