Australia markets closed

VersaBank (VBNK.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.75-0.02 (-0.17%)
As of 10:41AM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202414.7914.8014.7514.7514.751,035
04 July 202414.7914.8014.7314.8014.801,900
03 July 202414.5814.9814.4614.9014.9026,600
02 July 202414.6514.9914.4514.6114.6131,200
28 June 202414.5914.8014.5914.7314.732,200
27 June 202414.3014.6114.2614.6114.614,200
26 June 202414.7514.8114.4014.4414.4413,800
25 June 202414.7114.9914.7114.8114.813,500
24 June 202414.7914.8014.6114.7614.764,400
21 June 202414.5714.8414.5714.5814.583,000
20 June 202414.7914.9814.6114.8214.828,000
19 June 202414.7514.8314.5814.8014.802,500
18 June 202414.8914.9814.6314.6314.637,200
17 June 202414.9815.0814.8214.9014.9018,100
14 June 202414.6914.8314.4814.8314.8310,500
13 June 202415.0215.0214.4214.4214.424,400
12 June 202414.4115.0314.4115.0015.008,600
11 June 202414.2514.7514.2514.5614.5610,800
10 June 202415.0115.0113.5014.4214.4253,900
07 June 202413.3015.4913.3014.7614.7669,600
06 June 202413.2013.2013.0313.1413.148,500
05 June 202413.6513.6612.9413.0313.0329,700
04 June 202413.1313.4013.0913.3013.3012,600
03 June 202413.4713.4713.1013.1013.105,200
31 May 202413.1413.4013.1013.2513.256,000
30 May 202413.4313.5013.4013.4413.445,300
29 May 202413.2113.4013.1213.4013.404,400
28 May 202413.4013.4013.1713.2113.215,100
27 May 202413.2013.4013.2013.4013.403,200
24 May 202413.0813.1313.0113.1313.132,800
23 May 202413.1313.2012.9913.0713.076,800
22 May 202413.0013.1713.0013.1513.156,100
21 May 202413.1013.1013.0013.0013.005,800
17 May 202413.1313.1813.0513.1313.136,000
16 May 202413.0613.1413.0613.1313.132,500
15 May 202413.1513.2513.0613.1013.103,000
14 May 202413.2713.3913.0613.0613.065,100
13 May 202413.2413.4013.2013.2613.264,300
10 May 202413.2613.3113.2313.2313.231,400
09 May 202413.3513.3513.2013.2313.234,000
08 May 202413.4013.5013.3513.3513.354,700
07 May 202413.3613.4313.1613.3813.389,100
06 May 202413.3513.5513.3513.3813.383,300
03 May 202413.5313.5413.3113.3113.317,300
02 May 202413.6413.6413.5413.5413.54800
01 May 202413.8013.8613.4513.5413.5412,300
30 Apr 202414.0414.0413.6213.6213.623,800
29 Apr 202413.6613.8513.6613.8013.805,700
26 Apr 202413.4813.6013.4813.4813.4810,500
25 Apr 202413.5613.5613.2813.2813.286,400
24 Apr 202413.4713.6413.4613.6413.641,500
23 Apr 202413.2813.4613.2613.2613.268,900
22 Apr 202413.1513.3013.1313.2913.297,800
19 Apr 202413.7913.7913.2013.2113.2113,500
18 Apr 202413.8213.8713.5113.5113.5113,300
17 Apr 202413.6613.8713.5913.8713.871,700
16 Apr 202413.4013.4113.2913.2913.292,800
15 Apr 202413.7313.8113.2213.2613.2614,200
12 Apr 202414.0314.0513.7013.7013.7015,000
11 Apr 202414.1414.2714.0014.0314.0329,300
10 Apr 202414.9214.9214.0014.1514.158,400
09 Apr 202414.6014.6514.5014.5014.507,300
08 Apr 202414.5814.7814.5814.6014.608,700
05 Apr 202414.5114.5113.6814.3614.3625,800
04 Apr 202414.3914.3914.0214.0514.056,500
04 Apr 20240.025 Dividend
03 Apr 202414.3714.3814.1414.1414.112,900
02 Apr 202414.0914.1914.0014.0814.066,700
01 Apr 202414.9514.9514.0414.0614.0414,000
28 Mar 202415.0315.0314.3114.3114.288,500
27 Mar 202414.9914.9914.5014.5114.485,400
26 Mar 202414.6114.6114.4014.4114.3812,000
25 Mar 202414.8514.9114.6314.6614.6312,500
22 Mar 202415.0415.0414.7214.7214.693,600
21 Mar 202414.8414.9714.7514.9514.9217,600
20 Mar 202415.0015.0314.4514.6814.659,200
19 Mar 202414.9415.1514.9014.9514.9235,300
18 Mar 202413.8214.8713.8214.7314.7019,400
15 Mar 202413.7314.0113.5013.8013.7811,100
14 Mar 202413.6113.7213.5513.6313.617,100
13 Mar 202413.7113.7713.6113.7213.7011,500
12 Mar 202413.5713.8013.3013.8013.7826,000
11 Mar 202414.1914.2013.5313.6513.6329,700
08 Mar 202414.6614.9214.2014.2014.1714,900
07 Mar 202415.3815.3814.5014.5514.5232,100
06 Mar 202416.2516.2515.2915.5215.4921,500
05 Mar 202415.9816.3615.9016.1316.1014,100
04 Mar 202415.9816.2615.5915.9115.8817,200
01 Mar 202416.4116.4115.9615.9815.9515,500
29 Feb 202416.2716.4916.0516.0516.0215,500
28 Feb 202415.8016.0615.7716.0115.9818,400
27 Feb 202415.3915.7715.3915.6115.5837,400
26 Feb 202415.1715.3915.1715.3915.366,800
23 Feb 202415.2515.3515.2215.3215.2912,800
22 Feb 202415.3715.3815.2015.2215.1910,300
21 Feb 202415.2415.3015.1515.2415.212,200
20 Feb 202415.2415.2815.2415.2515.224,000
16 Feb 202415.0615.3014.9615.1615.1316,000
15 Feb 202415.1515.1514.9615.0014.976,900
14 Feb 202415.2015.2115.1515.1515.124,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...