Get the Stockscreener App
17.16
3.94%
0.65
After Hours:
17.28
0.12
+0.70%
Versabank Stock (VBNK) Price History
The historical daily chart and data for Versabank stock (VBNK), show that the latest closing stock price as of November 18, 2024, is $17.16.
- Versabank all-time high stock price is $17.06, occurred on November 11, 2024.
- The lowest Versabank stock price recorded was $0.00 on November 16, 2023. Since then, Versabank's stock price has risen over to $17.16 now.
- The 52-week high stock price for VBNK is $17.06, representing a -0.58% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VBNK is $7.53, indicating a -56.12% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $17.16 | $16.60 | $0.56 | 36,024.0 | +3.94% |
| Nov 15, 2024 | $16.52 | $16.20 | $0.32 | 11,150.0 | +1.54% |
| Nov 14, 2024 | $16.57 | $16.16 | $0.41 | 8,632.0 | -1.63% |
| Nov 13, 2024 | $16.80 | $16.36 | $0.4432 | 17,578.0 | +0.67% |
| Nov 12, 2024 | $16.91 | $16.25 | $0.665 | 19,984.0 | -2.64% |
| Nov 11, 2024 | $17.06 | $16.19 | $0.87 | 47,568.0 | +4.75% |
| Nov 08, 2024 | $16.15 | $15.71 | $0.442 | 22,847.0 | +1.45% |
| Nov 07, 2024 | $16.15 | $15.16 | $0.99 | 49,318.0 | -0.81% |
| Nov 06, 2024 | $16.27 | $15.52 | $0.75 | 57,742.0 | +3.36% |
| Nov 05, 2024 | $15.50 | $15.12 | $0.38 | 15,863.0 | +3.06% |
| Nov 04, 2024 | $15.60 | $14.94 | $0.66 | 29,611.0 | -1.31% |
| Nov 01, 2024 | $15.45 | $14.71 | $0.7349 | 35,727.0 | +1.47% |
| Oct 31, 2024 | $15.33 | $14.89 | $0.44 | 17,287.0 | -1.57% |
| Oct 30, 2024 | $15.42 | $14.86 | $0.56 | 63,170.0 | +2.83% |
| Oct 29, 2024 | $14.99 | $14.82 | $0.175 | 23,060.0 | +0.47% |
| Oct 28, 2024 | $15.18 | $14.73 | $0.451 | 24,729.0 | +0.27% |
| Oct 25, 2024 | $15.02 | $14.48 | $0.54 | 26,173.0 | -1.28% |
| Oct 24, 2024 | $15.02 | $14.24 | $0.78 | 50,553.0 | +4.63% |
| Oct 23, 2024 | $14.68 | $14.20 | $0.48 | 24,077.0 | -2.20% |
| Oct 22, 2024 | $15.16 | $14.31 | $0.85 | 25,580.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $17.16 | $14.71 | $2.45 | 388,068.0 | +14.40% |
| Oct, 2024 | $15.78 | $13.00 | $2.78 | 864,457.0 | +12.95% |
| 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% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):