NASDAQ:VBNK | Historical Stock Price | VersaBank

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-08-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.12$8.03$10.53$13.82$18.13$23.792021-08-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.95$11.174,900——
2023-12-28$10.97$11.194,300——
2023-12-27$10.84$11.0620,500——
2023-12-26$10.65$10.873,800——
2023-12-22$10.45$10.6612,100——
2023-12-21$10.42$10.631,600——
2023-12-20$10.39$10.602,600——
2023-12-19$10.31$10.5220,900——
2023-12-18$10.26$10.478,200——
2023-12-15$10.13$10.3415,500——
2023-12-14$9.66$9.8614,200——
2023-12-13$8.92$9.1069,500——
2023-12-12$8.01$8.1717,000——
2023-12-11$8.11$8.286,600——
2023-12-08$8.12$8.298,800——
2023-12-07$8.21$8.383,100——
2023-12-06$8.21$8.389,300——
2023-12-05$8.31$8.484,400——
2023-12-04$8.04$8.208,700——
2023-12-01$7.92$8.0877,700——
2023-11-30$7.84$8.001,300——
2023-11-29$7.82$7.981,400——
2023-11-28$7.78$7.945,700——
2023-11-27$7.78$7.949,800——
2023-11-24$7.78$7.9313,800——
2023-11-22$7.72$7.881,100——
2023-11-21$7.73$7.8914,400——
2023-11-20$7.63$7.791,600——
2023-11-17$7.76$7.923,800——
2023-11-16$7.79$7.9512,500——
2023-11-15$7.79$7.952,500——
2023-11-14$7.68$7.84900——
2023-11-13$7.49$7.642,600——
2023-11-10$7.41$7.564,500——
2023-11-09$7.36$7.517,300——
2023-11-08$7.58$7.73900——
2023-11-07$7.67$7.831,300——
2023-11-06$7.65$7.812,900——
2023-11-03$7.66$7.824,500——
2023-11-02$7.73$7.892,800——
2023-11-01$7.80$7.9619,800——
2023-10-31$7.65$7.814,400——
2023-10-30$7.45$7.604,900——
2023-10-27$7.38$7.531,900——
2023-10-26$7.33$7.489,300——
2023-10-25$7.33$7.487,500——
2023-10-24$7.42$7.5717,100——
2023-10-23$7.61$7.7613,900——
2023-10-20$7.42$7.578,300——
2023-10-19$7.50$7.655,000——
2023-10-18$7.47$7.621,700——
2023-10-17$7.49$7.643,900——
2023-10-16$7.49$7.6415,100——
2023-10-13$7.50$7.651,900——
2023-10-12$7.55$7.705,600——
2023-10-11$7.62$7.782,500——
2023-10-10$7.54$7.694,600——
2023-10-09$7.53$7.681,200——
2023-10-06$7.59$7.741,500——
2023-10-05$7.65$7.8117,200——
2023-10-04$7.65$7.798,100——
2023-10-03$7.78$7.9231,200——
2023-10-02$7.82$7.962,600——
2023-09-29$7.86$8.006,300——
2023-09-28$7.80$7.943,100——
2023-09-27$7.98$8.12200——
2023-09-26$7.86$8.001,500——
2023-09-25$7.87$8.011,300——
2023-09-22$7.99$8.1310,900——
2023-09-21$7.79$7.933,200——
2023-09-20$7.82$7.962,100——
2023-09-19$7.83$7.979,000——
2023-09-18$7.82$7.964,900——
2023-09-15$7.90$8.044,700——
2023-09-14$7.96$8.101,900——
2023-09-13$7.98$8.121,900——
2023-09-12$8.04$8.181,600——
2023-09-11$7.91$8.054,700——
2023-09-08$7.84$7.983,700——
2023-09-07$7.98$8.125,300——
2023-09-06$8.06$8.217,300——
2023-09-05$8.06$8.2112,400——
2023-09-01$8.64$8.802,500——
2023-08-31$8.55$8.7010,200——
2023-08-30$8.20$8.354,000——
2023-08-29$8.30$8.454,900——
2023-08-28$8.06$8.214,100——
2023-08-25$8.18$8.333,200——
2023-08-24$8.06$8.212,900——
2023-08-23$8.02$8.163,900——
2023-08-22$8.13$8.285,300——
2023-08-21$8.08$8.233,800——
2023-08-18$8.16$8.311,500——
2023-08-17$7.98$8.121,600——
2023-08-16$8.08$8.233,800——
2023-08-15$8.20$8.341,300——
2023-08-14$8.25$8.4012,900——
2023-08-11$8.17$8.3212,300——
2023-08-10$8.22$8.3712,500——
2023-08-09$8.25$8.404,000——
2023-08-08$8.24$8.3924,800——
2023-08-07$8.51$8.667,400——
2023-08-04$8.54$8.693,800——
2023-08-03$8.37$8.526,000——
2023-08-02$8.33$8.486,000——
2023-08-01$8.52$8.679,300——
2023-07-31$8.88$9.048,500——
2023-07-28$8.78$8.9413,900——
2023-07-27$8.56$8.712,900——
2023-07-26$8.69$8.852,300——
2023-07-25$8.87$9.035,700——
2023-07-24$8.70$8.8616,800——
2023-07-21$8.26$8.416,900——
2023-07-20$8.32$8.4710,700——
2023-07-19$8.35$8.5020,300——
2023-07-18$8.27$8.4220,500——
2023-07-17$8.00$8.1418,600——
2023-07-14$7.80$7.942,800——
2023-07-13$7.74$7.883,300——
2023-07-12$7.73$7.8716,400——
2023-07-11$7.65$7.796,700——
2023-07-10$7.55$7.697,600——
2023-07-07$7.47$7.604,100——
2023-07-06$7.35$7.4814,700——
2023-07-05$7.51$7.6310,600——
2023-07-03$7.59$7.717,100——
2023-06-30$7.58$7.7013,600——
2023-06-29$7.56$7.6810,800——
2023-06-28$7.56$7.688,800——
2023-06-27$7.50$7.6213,500——
2023-06-26$7.49$7.6116,100——
2023-06-23$7.46$7.5817,700——
2023-06-22$7.84$7.9611,900——
2023-06-21$7.89$8.0141,200——
2023-06-20$7.95$8.0717,600——
2023-06-16$7.85$7.9764,400——
2023-06-15$7.58$7.704,800——
2023-06-14$7.63$7.7540,100——
2023-06-13$7.45$7.5726,000——
2023-06-12$7.48$7.595,400——
2023-06-09$7.45$7.5645,100——
2023-06-08$7.45$7.5750,700——
2023-06-07$7.46$7.58244,200——
2023-06-06$7.20$7.313,700——
2023-06-05$7.25$7.36400——
2023-06-02$7.33$7.442,200——
2023-06-01$7.02$7.130——
2023-05-31$7.02$7.131,700——
2023-05-30$7.04$7.152,900——
2023-05-26$7.01$7.123,900——
2023-05-25$6.60$6.706,000——
2023-05-24$6.60$6.706,700——
2023-05-23$6.63$6.7333,600——
2023-05-22$6.45$6.555,900——
2023-05-19$6.49$6.592,900——
2023-05-18$6.40$6.504,900——
2023-05-17$6.44$6.548,400——
2023-05-16$6.50$6.60900——
2023-05-15$6.58$6.681,600——
2023-05-12$6.60$6.70400——
2023-05-11$6.62$6.72800——
2023-05-10$6.84$6.94300——
2023-05-09$6.68$6.784,000——
2023-05-08$6.62$6.7242,300——
2023-05-05$6.49$6.5919,800——
2023-05-04$6.70$6.8013,400——
2023-05-03$7.20$7.313,800——
2023-05-02$7.20$7.317,400——
2023-05-01$7.32$7.433,500——
2023-04-28$7.35$7.463,300——
2023-04-27$7.38$7.493,100——
2023-04-26$7.35$7.465,900——
2023-04-25$7.32$7.437,300——
2023-04-24$7.42$7.536,300——
2023-04-21$7.64$7.754,900——
2023-04-20$7.65$7.774,900——
2023-04-19$7.64$7.762,100——
2023-04-18$7.59$7.7129,000——
2023-04-17$7.60$7.7223,300——
2023-04-14$7.55$7.671,100——
2023-04-13$7.54$7.6620,500——
2023-04-12$7.48$7.609,200——
2023-04-11$7.46$7.5728,400——
2023-04-10$7.42$7.5422,500——
2023-04-06$7.50$7.624,400——
2023-04-05$7.49$7.601,600——
2023-04-04$7.55$7.65900——
2023-04-03$7.55$7.6511,100——
2023-03-31$7.37$7.4633,300——
2023-03-30$7.54$7.642,300——
2023-03-29$7.50$7.6073,400——
2023-03-28$7.50$7.6010,200——
2023-03-27$7.49$7.5999,500——
2023-03-24$7.34$7.43700——
2023-03-23$7.43$7.53700——
2023-03-22$7.46$7.5625,500——
2023-03-21$7.38$7.486,200——
2023-03-20$7.35$7.4417,200——
2023-03-17$7.53$7.6336,600——
2023-03-16$7.20$7.2917,500——
2023-03-15$7.10$7.1913,500——
2023-03-14$7.09$7.1839,600——
2023-03-13$7.22$7.3119,700——
2023-03-10$7.14$7.23197,900——
2023-03-09$7.41$7.5116,200——
2023-03-08$7.45$7.5581,100——
2023-03-07$7.31$7.409,800——
2023-03-06$7.41$7.511,900——
2023-03-03$7.50$7.60200——
2023-03-02$7.50$7.60200——
2023-03-01$7.46$7.566,700——
2023-02-28$7.46$7.5622,600——
2023-02-27$7.50$7.602,000——
2023-02-24$7.46$7.561,100——
2023-02-23$7.50$7.603,500——
2023-02-22$7.46$7.561,900——
2023-02-21$7.50$7.6032,300——
2023-02-17$7.51$7.615,800——
2023-02-16$7.44$7.541,400——
2023-02-15$7.50$7.6043,600——
2023-02-14$7.56$7.661,100——
2023-02-13$7.56$7.6616,500——
2023-02-10$7.61$7.719,200——
2023-02-09$7.69$7.79329,400——
2023-02-08$7.77$7.871,108,200——
2023-02-07$7.81$7.9115,800——
2023-02-06$7.84$7.9426,300——
2023-02-03$7.80$7.901,500——
2023-02-02$7.89$7.99900——
2023-02-01$7.72$7.823,900——
2023-01-31$7.80$7.904,300——
2023-01-30$7.75$7.852,000——
2023-01-27$7.85$7.9554,600——
2023-01-26$7.77$7.871,400——
2023-01-25$7.83$7.933,200——
2023-01-24$7.83$7.93800——
2023-01-23$7.82$7.926,700——
2023-01-20$7.68$7.7851,300——
2023-01-19$7.60$7.702,700——
2023-01-18$7.58$7.689,200——
2023-01-17$7.55$7.652,600——
2023-01-13$7.55$7.6519,600——
2023-01-12$7.55$7.651,200——
2023-01-11$7.61$7.7112,300——
2023-01-10$7.55$7.653,400——
2023-01-09$7.58$7.683,600——
2023-01-06$7.55$7.651,500——
2023-01-05$7.55$7.659,500——
2023-01-04$7.63$7.711,500——
2023-01-03$7.50$7.588,000——