Versabank (VBNK) Historical Prices

Time Period

Events

TSE:VBNK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	31.07	31.39	30.54	30.82	30.82	-2.56%	17,856	0.51
Oct 29, 2026	31.41	31.69	31.18	31.63	31.63	+0.83%	19,447	0.56
Oct 28, 2026	31.75	32.09	31.30	31.37	31.37	-0.19%	27,934	0.80
Oct 27, 2026	32.71	32.91	31.27	31.43	31.43	-3.82%	53,622	1.56
Oct 26, 2026	33.00	33.50	32.65	32.68	32.68	-0.03%	43,786	1.28
Oct 23, 2026	31.96	32.72	31.75	32.69	32.69	+2.03%	24,828	0.72
Oct 22, 2026	32.23	32.33	31.65	32.04	32.04	-1.23%	27,813	0.81
Oct 21, 2026	32.00	32.44	31.94	32.44	32.44	+1.69%	77,340	2.31
Oct 20, 2026	31.75	32.21	31.68	31.90	31.90	+0.69%	59,019	1.79
Oct 19, 2026	31.77	32.05	31.32	31.68	31.68	+0.57%	31,161	0.94
Oct 16, 2026	31.74	31.96	31.25	31.50	31.50	-0.85%	27,368	0.83
Oct 15, 2026	31.22	32.14	31.18	31.77	31.77	+1.76%	35,747	1.09
Oct 14, 2026	31.91	31.91	30.89	31.22	31.22	-2.86%	34,280	1.05
Oct 13, 2026	32.85	32.85	31.87	32.14	32.14	+2.42%	38,694	1.19
Oct 12, 2026	31.34	31.60	30.63	31.38	31.38	+0.00%	0	0.00
Oct 09, 2026	31.34	31.60	30.63	31.38	31.38	+0.85%	31,170	0.95
Oct 08, 2026	31.02	31.24	30.65	31.14	31.12	-0.32%	27,189	0.81
Oct 07, 2026	31.08	31.45	30.90	31.24	31.21	-1.55%	19,192	0.57
Oct 06, 2026	32.00	32.00	31.43	31.73	31.70	-0.53%	13,857	0.41
Oct 05, 2026	31.75	32.37	31.75	31.90	31.87	+0.38%	66,154	1.98
Oct 02, 2026	31.45	32.44	31.45	31.78	31.75	+1.15%	38,028	1.14
Oct 01, 2026	31.63	31.84	31.04	31.42	31.39	-0.57%	43,772	1.31
Sep 30, 2026	31.58	32.05	31.45	31.60	31.57	+0.96%	34,882	1.06
Sep 29, 2026	32.30	32.30	31.02	31.30	31.27	-1.70%	33,616	0.99
Sep 28, 2026	33.28	33.28	31.72	31.84	31.81	-4.24%	27,134	0.81
Sep 25, 2026	32.94	33.92	32.82	33.25	33.22	+0.94%	53,789	1.48
Sep 24, 2026	32.38	33.29	32.09	32.94	32.91	+1.92%	114,936	3.20
Sep 23, 2026	32.65	33.00	32.24	32.32	32.29	-0.27%	21,054	0.59
Sep 22, 2026	32.14	33.00	32.14	32.41	32.38	+1.57%	22,482	0.63
Sep 21, 2026	32.00	32.28	31.78	31.91	31.88	+0.31%	28,502	0.79
Sep 18, 2026	32.60	33.05	31.70	31.81	31.78	-2.42%	39,279	1.09
Sep 17, 2026	31.57	32.88	31.55	32.60	32.57	+2.71%	39,657	1.11
Sep 16, 2026	30.76	31.74	30.62	31.74	31.71	+2.88%	27,263	0.76
Sep 15, 2026	31.82	31.92	30.60	30.85	30.83	-3.05%	16,984	0.47
Sep 14, 2026	31.45	32.14	31.24	31.82	31.79	+1.21%	47,906	1.35
Sep 11, 2026	30.71	31.49	30.71	31.44	31.41	+1.55%	27,105	0.77
Sep 10, 2026	29.97	30.96	29.96	30.96	30.94	+3.13%	18,564	0.52
Sep 09, 2026	30.14	30.88	29.79	30.02	30.00	-1.45%	61,587	1.73
Sep 08, 2026	30.81	31.50	30.21	30.46	30.44	-1.23%	51,128	1.45
Sep 07, 2026	28.66	31.39	28.66	30.84	30.82	+0.00%	0	0.00
Sep 04, 2026	28.66	31.39	28.66	30.84	30.82	+8.98%	110,798	3.24
Sep 03, 2026	26.21	28.45	25.25	28.30	28.28	+7.04%	120,913	3.70
Sep 02, 2026	26.07	26.97	26.07	26.44	26.42	+0.08%	33,540	1.04
Sep 01, 2026	26.32	26.74	26.13	26.42	26.40	-1.49%	33,130	1.02
Aug 31, 2026	27.49	27.49	26.41	26.82	26.80	-2.19%	33,118	0.97
Aug 28, 2026	28.18	28.20	27.28	27.42	27.40	-2.56%	18,813	0.55
Aug 27, 2026	27.33	28.43	27.33	28.14	28.12	+3.04%	17,940	0.52
Aug 26, 2026	27.03	27.56	27.03	27.31	27.29	+2.75%	13,866	0.40
Aug 25, 2026	27.04	27.14	26.58	26.58	26.56	-1.70%	6,728	0.19
Aug 24, 2026	27.25	27.26	26.91	27.04	27.02	-0.81%	10,722	0.31

Versabank historical prices

Versabank (VBNK) Historical Prices

Become an Expert with TipRanks Premium