VersaBank - Common Shares (VBNK)

13.84Last Price

+0.37 (2.75%)Change

Versabank is a digital bank that specializes in providing innovative financial solutions, primarily focusing on cybersecurity and technology-driven banking services

It operates through a secure, cloud-based platform, offering a range of products including personal and business banking services, loans, and deposits. The bank is dedicated to leveraging advanced technology to enhance customer experience and streamline operations, positioning itself as a modern alternative to traditional banking institutions. With an emphasis on digital transformation, Versabank aims to meet the evolving needs of its customers while maintaining the highest standards of security and efficiency.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	13.36	13.60	13.31	13.47	76,413	13.47
1/29/2025	13.42	13.50	13.21	13.28	43,680	13.28
1/28/2025	13.56	13.66	13.44	13.45	59,875	13.45
1/27/2025	13.40	13.45	13.15	13.44	78,449	13.44
1/24/2025	13.49	13.49	13.15	13.27	49,579	13.27
1/23/2025	13.43	13.57	13.22	13.24	47,666	13.24
1/22/2025	13.67	13.67	13.43	13.58	21,617	13.58
1/21/2025	13.38	13.73	13.38	13.71	52,709	13.71
1/17/2025	13.39	13.48	13.26	13.31	83,717	13.31
1/16/2025	13.70	13.70	13.29	13.30	60,775	13.30
1/15/2025	13.85	13.85	13.52	13.67	58,494	13.67
1/14/2025	13.50	13.71	13.22	13.59	54,106	13.59
1/13/2025	13.29	13.52	13.19	13.45	69,055	13.45
1/10/2025	13.45	13.55	13.17	13.43	61,044	13.43
1/08/2025	13.67	13.68	13.31	13.57	68,661	13.57
1/07/2025	14.30	14.30	13.61	13.65	115,688	13.65
1/06/2025	13.83	14.33	13.70	14.20	208,857	14.20
1/03/2025	13.82	13.84	13.46	13.70	129,044	13.70
1/02/2025	13.95	14.08	13.48	13.72	90,127	13.72
12/31/2024	13.46	0.00	13.85	13.85	0	13.85
12/30/2024	13.60	13.63	13.35	13.46	99,879	13.46
12/27/2024	13.77	13.77	13.26	13.59	58,561	13.59
12/26/2024	13.26	13.58	13.15	13.47	31,148	13.47
12/24/2024	13.50	13.70	13.25	13.32	84,568	13.32
12/23/2024	13.44	13.88	13.26	13.53	54,910	13.53
12/20/2024	13.07	13.78	13.07	13.58	159,710	13.58
12/19/2024	13.33	13.47	12.98	13.27	248,146	13.27
12/18/2024	13.60	14.13	13.25	13.25	307,394	13.25
12/17/2024	13.28	13.82	13.25	13.60	2,102,627	13.60
12/16/2024	14.77	15.41	14.68	14.82	144,023	14.82
12/13/2024	15.71	15.83	15.35	15.39	74,511	15.39
12/12/2024	16.23	16.43	15.68	15.70	42,034	15.70
12/11/2024	15.82	16.47	15.67	16.30	57,175	16.30
12/10/2024	16.15	16.54	15.40	15.58	113,000	15.58
12/09/2024	17.08	17.88	14.05	16.05	384,564	16.05
12/06/2024	18.03	18.04	17.72	18.01	31,500	18.01
12/05/2024	18.05	18.16	17.77	18.03	19,446	18.03
12/04/2024	17.39	18.01	17.29	17.86	32,163	17.86
12/03/2024	17.83	17.88	17.28	17.32	7,090	17.32
12/02/2024	18.00	18.00	17.25	17.79	31,258	17.79
11/29/2024	18.38	18.38	17.80	17.99	18,320	17.99
11/27/2024	17.40	18.29	17.40	17.94	35,129	17.94
11/26/2024	17.55	17.69	16.89	17.48	24,830	17.48
11/25/2024	17.18	18.11	17.18	17.59	130,077	17.59
11/22/2024	17.20	17.20	16.75	17.12	113,831	17.12
11/21/2024	17.10	17.26	17.03	17.03	10,955	17.03
11/20/2024	17.25	17.25	16.60	17.10	12,505	17.10
11/19/2024	17.00	17.37	16.59	17.18	16,554	17.18
11/18/2024	16.63	17.16	16.60	17.16	36,024	17.16
11/15/2024	16.35	16.52	16.20	16.51	11,150	16.51
11/14/2024	16.57	16.57	16.16	16.26	8,632	16.26
11/13/2024	16.61	16.80	16.36	16.53	17,603	16.53
11/12/2024	16.91	16.91	16.25	16.42	20,044	16.42
11/11/2024	16.19	17.06	16.19	16.86	47,570	16.86
11/08/2024	15.96	16.15	15.71	16.10	22,847	16.10
11/07/2024	16.10	16.15	15.16	15.87	49,318	15.87
11/06/2024	15.77	16.27	15.52	16.00	57,742	16.00
11/05/2024	15.12	15.50	15.12	15.48	15,863	15.48
11/04/2024	15.23	15.60	14.94	15.02	29,611	15.02
11/01/2024	14.98	15.45	14.71	15.22	35,727	15.22