Skip to main content
VBNK logo

VersaBank

VBNKNASDAQFinancialsBanks - Regional

$22.42Today:- (-)1Y +93.23%

As of Oct 28, 2026 close

Market cap
$723.61M
P/E (TTM)
29.90
Forward P/E
25.76
Dividend yield
0.32%
52-week range
$11.25$25.05
Volume (live)
-
Avg. volume (3M)
129.05K

VersaBank (VBNK) Historical Stock Prices

Analyze VersaBank (VBNK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

VersaBank (VBNK) Interactive Price Chart

Interactive historical price chart showing VersaBank stock price movements and trends across multiple time periods.

Loading chart...

VBNK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VBNK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202622.4422.8122.2522.4222.4269.71K
Oct 27, 202623.1723.4122.2722.3422.34108.41K
Oct 26, 202623.4723.8623.2523.3223.32145.83K
Oct 23, 202622.6823.3322.6823.2523.2560.38K
Oct 22, 202623.0423.0422.5922.8422.8464.74K
Oct 21, 202622.7523.1022.6323.0423.0441.58K
Oct 20, 202622.3322.9522.3322.6722.6761.63K
Oct 19, 202622.3822.7222.1422.4322.4357.79K
Oct 16, 202622.2822.6422.0622.2822.2860.20K
Oct 15, 202621.9722.7421.9322.3922.39101.83K
Oct 14, 202622.3522.4421.6921.8821.88154.28K
Oct 13, 202622.8222.9622.4322.6522.6573.11K
Oct 12, 202622.1823.2422.1022.7422.74129.95K
Oct 9, 202621.9522.1621.5122.0422.04278.16K
Oct 8, 202621.9122.0221.5421.8821.86107.30K
Oct 7, 202622.1822.1821.7421.9021.88105.88K
Oct 6, 202622.4422.4422.0922.2822.2676.79K
Oct 5, 202622.5022.7122.1622.3622.34131.80K
Oct 2, 202622.5622.8822.2822.4022.38279.19K
Oct 1, 202622.2622.3121.8022.1122.09120.13K
Sep 30, 202622.3522.5922.1022.2222.2095.11K
Sep 29, 202622.7022.7921.9122.1722.15125.83K
Sep 28, 202623.4023.6022.3922.5522.53176.35K
Sep 25, 202623.4424.0423.1323.4123.39298.69K
Sep 24, 202622.9823.6822.8623.3123.29208.61K
Sep 23, 202623.2023.4722.8523.0623.04184.73K
Sep 22, 202623.0223.4322.9823.1823.16116.27K
Sep 21, 202622.8422.9922.6522.7922.7770.36K
Sep 18, 202623.5023.7422.6422.7922.77143.02K
Sep 17, 202622.7923.5422.6023.4723.45223.70K
Sep 16, 202622.3922.6821.9822.6222.60111.13K
Sep 15, 202622.8722.9622.0122.2922.2788.61K
Sep 14, 202622.5823.0922.5722.9422.92102.84K
Sep 11, 202622.5122.7022.2022.6222.6065.47K
Sep 10, 202621.6122.3921.6122.3022.2875.62K
Sep 9, 202621.8122.0021.5321.7021.68127.06K
Sep 8, 202622.4022.9122.0022.0622.04190.02K
Sep 4, 202620.9222.7920.7322.4122.39347.40K
Sep 3, 202618.9120.6418.3120.5920.57424.30K
Sep 2, 202619.1219.6518.9819.2819.26121.71K
Sep 1, 202619.0319.2518.8218.9618.95126.73K
Aug 31, 202619.7219.8019.0619.2019.1888.86K
Aug 28, 202620.3620.3619.5819.8419.82108.81K
Aug 27, 202619.6720.5219.6720.4920.4780.83K
Aug 26, 202619.4819.8419.3919.8119.7950.22K
Aug 25, 202619.5219.6119.4219.6119.5937.39K
Aug 24, 202619.6819.6819.4419.4519.4348.99K
Aug 21, 202619.8020.0219.3019.8219.80126.79K
Aug 20, 202619.3019.5819.0219.4319.41101.30K
Aug 19, 202619.6819.6819.3519.3719.3576.91K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.