Get the Stockscreener App
15.27
0.59%
-0.09
After Hours:
15.27
0.005
+0.03%
Versabank Stock (VBNK) Price History
The historical daily chart and data for Versabank stock (VBNK), show that the latest closing stock price as of October 17, 2024, is $15.27.
- Versabank all-time high stock price is $15.78, occurred on October 14, 2024.
- The lowest Versabank stock price recorded was $0.00 on November 16, 2023. Since then, Versabank's stock price has risen over to $15.27 now.
- The 52-week high stock price for VBNK is $15.78, representing a 3.36% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for VBNK is $7.24, indicating a -52.57% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Versabank (VBNK) stock in the beginning of 2023 was $12.05. The stock closed the year at $7.525, a loss of over -37.55% for the year.
The table below shows more information about VBNK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2024 | $15.62 | $15.21 | $0.41 | 11,562.0 | -0.59% |
| Oct 16, 2024 | $15.60 | $14.92 | $0.68 | 30,475.0 | +3.61% |
| Oct 15, 2024 | $15.46 | $14.82 | $0.6399 | 17,621.0 | -2.37% |
| Oct 14, 2024 | $15.78 | $15.12 | $0.658 | 21,204.0 | +1.54% |
| Oct 11, 2024 | $15.71 | $14.42 | $1.29 | 68,875.0 | +4.91% |
| Oct 10, 2024 | $14.49 | $13.49 | $1.00 | 52,971.0 | +5.32% |
| Oct 09, 2024 | $13.57 | $13.40 | $0.17 | 29,022.0 | +0.59% |
| Oct 08, 2024 | $13.47 | $13.31 | $0.16 | 16,773.0 | +1.66% |
| Oct 07, 2024 | $13.68 | $13.23 | $0.45 | 34,663.0 | -0.53% |
| Oct 04, 2024 | $13.32 | $13.10 | $0.22 | 236,678.0 | +1.22% |
| Oct 03, 2024 | $13.32 | $13.00 | $0.32 | 17,811.0 | -1.20% |
| Oct 02, 2024 | $13.30 | $13.21 | $0.10 | 5,812.0 | +0.15% |
| Oct 01, 2024 | $13.37 | $13.04 | $0.33 | 19,871.0 | +0.00% |
| Sep 30, 2024 | $13.37 | $13.01 | $0.3599 | 27,175.0 | +1.92% |
| Sep 27, 2024 | $13.45 | $13.03 | $0.42 | 23,287.0 | -2.14% |
| Sep 26, 2024 | $13.50 | $13.25 | $0.25 | 15,346.0 | +0.11% |
| Sep 25, 2024 | $13.36 | $13.20 | $0.16 | 14,719.0 | +0.76% |
| Sep 24, 2024 | $13.45 | $13.11 | $0.34 | 12,914.0 | -0.38% |
| Sep 23, 2024 | $13.41 | $13.20 | $0.21 | 10,539.0 | -0.67% |
| Sep 20, 2024 | $13.71 | $13.25 | $0.46 | 26,873.0 | -1.77% |
| Sep 19, 2024 | $13.59 | $13.03 | $0.56 | 31,545.0 | +4.46% |
| Sep 18, 2024 | $13.34 | $12.78 | $0.56 | 24,371.0 | +0.85% |
Versabank Stock (VBNK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Versabank stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VBNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Versabank stock price history provides a foundation for understanding how the company's stock has evolved over time.
Versabank Stock (VBNK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $15.78 | $13.00 | $2.78 | 574,900.0 | +14.95% |
| Sep, 2024 | $14.22 | $12.26 | $1.96 | 727,733.0 | -1.63% |
| Aug, 2024 | $13.64 | $10.59 | $3.05 | 1,030,309.0 | +11.39% |
| Jul, 2024 | $12.38 | $10.37 | $2.01 | 629,886.0 | +12.64% |
| Jun, 2024 | $11.25 | $9.47 | $1.78 | 340,609.0 | +10.81% |
| May, 2024 | $9.97 | $9.50 | $0.47 | 176,252.0 | -3.38% |
| Apr, 2024 | $10.99 | $9.50 | $1.49 | 582,387.0 | -5.19% |
| Mar, 2024 | $12.19 | $9.88 | $2.31 | 794,034.0 | -10.55% |
| Feb, 2024 | $12.09 | $10.82 | $1.27 | 461,852.0 | +5.05% |
| Jan, 2024 | $11.50 | $10.85 | $0.6499 | 421,486.0 | +3.01% |
Versabank Stock (VBNK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.10 | $7.74 | $3.36 | 282,590.0 | +39.65% |
| Nov, 2023 | $8.11 | $7.36 | $0.75 | 102,141.0 | +2.50% |
| Oct, 2023 | $7.93 | $7.24 | $0.69 | 153,270.0 | -2.61% |
| Sep, 2023 | $8.64 | $7.69 | $0.95 | 87,270.0 | -8.13% |
| Aug, 2023 | $9.02 | $7.98 | $1.04 | 149,489.0 | -3.72% |
| Jul, 2023 | $8.96 | $7.30 | $1.66 | 200,380.0 | +17.15% |
| Jun, 2023 | $8.01 | $6.95 | $1.06 | 634,466.0 | +7.98% |
| May, 2023 | $7.37 | $6.37 | $1.00 | 194,683.0 | -4.49% |
| Apr, 2023 | $7.74 | $7.32 | $0.42 | 189,834.0 | -0.27% |
| Mar, 2023 | $7.64 | $7.00 | $0.64 | 710,100.0 | -1.21% |
| Feb, 2023 | $7.90 | $7.41 | $0.49 | 1,626,944.0 | -4.36% |
| Jan, 2023 | $7.98 | $7.45 | $0.53 | 199,418.0 | +3.65% |
Versabank Stock (VBNK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.68 | $6.62 | $1.06 | 1,152,139.0 | +12.65% |
| Nov, 2022 | $7.38 | $6.59 | $0.7896 | 310,731.0 | -3.68% |
| Oct, 2022 | $7.30 | $6.55 | $0.75 | 133,357.0 | -0.64% |
| Sep, 2022 | $7.60 | $6.98 | $0.62 | 247,048.0 | -5.80% |
| Aug, 2022 | $7.99 | $7.25 | $0.74 | 326,909.0 | -0.13% |
| Jul, 2022 | $7.43 | $6.98 | $0.45 | 334,396.0 | +1.92% |
| Jun, 2022 | $8.77 | $7.23 | $1.54 | 280,457.0 | -20.44% |
| May, 2022 | $10.10 | $8.02 | $2.08 | 236,614.0 | -10.47% |
| Apr, 2022 | $11.99 | $10.04 | $1.95 | 118,462.0 | -10.35% |
| Mar, 2022 | $12.00 | $10.66 | $1.34 | 676,128.0 | -0.61% |
| Feb, 2022 | $11.86 | $10.89 | $0.9745 | 117,885.0 | -1.55% |
| Jan, 2022 | $12.25 | $10.76 | $1.49 | 547,718.0 | -2.09% |
2.03%
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):