VersaBank Stock Price History
NASDAQ: VBNKFinanceCommercial BanksUSD
22.04+0.1781 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VBNK price history at a glance
The price history for VersaBank (VBNK) on this page begins on August 23, 2021, when the stock closed at $10.50; it most recently closed at $22.04 on October 5, 2026. The highest price in this record is $25.05, reached on June 8, 2026; the latest close is 12.0% below that peak. Across the 4 complete calendar years in the table, VBNK finished higher in 3 and lower in 1. Its best year was 2023 (+45.5%) and its worst was 2022 (-36.8%).
Over roughly 5 years the share price changed +109.9%, a 15.6% compound annual price return (excluding dividends). In the last 12 months alone, VBNK has gained 84.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $25.05
- Date of high
- Jun 8, 2026
- Low since 2021
- $6.37
- Date of low
- May 15, 2023
- 52-week high
- $25.05
- 52-week low
- $11.25
- Last close
- $22.04
VBNK returns
1 week
-1.61%
1 month
+1.57%
3 months
+1.29%
6 months
+31.19%
Year to date
+47.13%
1 year
+84.59%
3 years
+193.87%
5 years
+87.41%
VBNK price return, excluding dividends.
VBNK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.04 | +47.03% |
| 2025 | 14.99 | +9.42% |
| 2024 | 13.70 | +25.11% |
| 2023 | 10.95 | +45.51% |
| 2022 | 7.53 | -36.76% |
| 2021* | 11.90 | +13.33% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
VBNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.95 | 22.16 | 21.51 | 22.04 | +0.73% | |
| 21.91 | 22.02 | 21.54 | 21.88 | -0.09% | |
| 22.18 | 22.18 | 21.74 | 21.90 | -1.71% | |
| 22.44 | 22.44 | 22.09 | 22.28 | -0.36% | |
| 22.50 | 22.71 | 22.16 | 22.36 | -0.18% | |
| 22.56 | 22.88 | 22.28 | 22.40 | +1.31% | |
| 22.26 | 22.31 | 21.80 | 22.11 | -0.50% | |
| 22.35 | 22.59 | 22.10 | 22.22 | +0.23% | |
| 22.70 | 22.79 | 21.91 | 22.17 | -1.69% | |
| 23.40 | 23.60 | 22.39 | 22.55 | -3.67% | |
| 23.44 | 24.04 | 23.13 | 23.41 | +0.43% | |
| 22.98 | 23.68 | 22.86 | 23.31 | +1.08% | |
| 23.20 | 23.47 | 22.85 | 23.06 | -0.52% | |
| 23.03 | 23.43 | 22.98 | 23.18 | +1.71% | |
| 22.84 | 22.99 | 22.65 | 22.79 | 0.00% | |
| 23.50 | 23.74 | 22.64 | 22.79 | -2.90% | |
| 22.79 | 23.54 | 22.60 | 23.47 | +3.76% | |
| 22.39 | 22.68 | 21.98 | 22.62 | +1.48% | |
| 22.87 | 22.96 | 22.01 | 22.29 | -2.83% | |
| 22.58 | 23.09 | 22.57 | 22.94 | +1.41% | |
| 22.51 | 22.70 | 22.20 | 22.62 | +1.43% | |
| 21.61 | 22.40 | 21.61 | 22.30 | +2.76% | |
| 21.81 | 22.00 | 21.53 | 21.70 | -1.63% | |
| 22.40 | 22.91 | 22.00 | 22.06 | -1.56% | |
| 20.92 | 22.79 | 20.73 | 22.41 | +8.84% | |
| 18.91 | 20.64 | 18.31 | 20.59 | +6.79% | |
| 19.12 | 19.65 | 18.98 | 19.28 | +1.66% | |
| 19.03 | 19.25 | 18.82 | 18.97 | -1.20% | |
| 19.72 | 19.80 | 19.06 | 19.20 | -3.25% | |
| 20.36 | 20.36 | 19.58 | 19.84 | -3.17% | |
| 19.67 | 20.52 | 19.67 | 20.49 | +3.43% | |
| 19.48 | 19.84 | 19.39 | 19.81 | +1.02% | |
| 19.52 | 19.61 | 19.42 | 19.61 | +0.82% | |
| 19.68 | 19.68 | 19.44 | 19.45 | -1.87% | |
| 19.80 | 20.03 | 19.30 | 19.82 | +2.01% | |
| 19.30 | 19.58 | 19.02 | 19.43 | +0.31% | |
| 19.68 | 19.68 | 19.35 | 19.37 | -2.91% | |
| 19.62 | 19.95 | 19.62 | 19.95 | -0.20% | |
| 20.30 | 20.48 | 19.95 | 19.99 | -2.15% | |
| 19.90 | 20.56 | 19.90 | 20.43 | +1.59% | |
| 19.60 | 20.55 | 19.60 | 20.11 | +3.13% | |
| 19.44 | 19.51 | 19.15 | 19.50 | +1.25% | |
| 19.20 | 19.36 | 19.10 | 19.26 | +1.10% | |
| 19.00 | 19.26 | 18.80 | 19.05 | -0.21% | |
| 18.80 | 19.53 | 18.80 | 19.09 | -0.10% | |
| 19.36 | 19.36 | 19.02 | 19.11 | -1.29% | |
| 19.57 | 19.70 | 19.20 | 19.36 | -1.53% | |
| 19.58 | 19.89 | 19.45 | 19.66 | +0.36% | |
| 19.56 | 19.87 | 19.38 | 19.59 | +1.29% | |
| 19.53 | 19.64 | 19.15 | 19.34 | -0.41% | |
| 19.48 | 19.61 | 19.23 | 19.42 | +0.41% | |
| 19.32 | 19.87 | 19.21 | 19.34 | -0.67% | |
| 19.49 | 19.96 | 18.89 | 19.47 | -0.66% | |
| 20.26 | 20.26 | 19.47 | 19.60 | -1.26% | |
| 20.79 | 20.79 | 19.69 | 19.85 | +0.10% | |
| 20.15 | 20.15 | 19.69 | 19.83 | -1.88% | |
| 20.86 | 20.86 | 19.92 | 20.21 | -2.65% | |
| 20.87 | 20.95 | 20.65 | 20.76 | -0.48% | |
| 21.11 | 21.53 | 20.72 | 20.86 | -1.37% | |
| 21.55 | 21.60 | 20.70 | 21.15 | -1.58% | |
| 21.18 | 21.65 | 20.99 | 21.49 | +1.08% | |
| 21.53 | 21.73 | 21.23 | 21.26 | -0.14% | |
| 21.73 | 22.09 | 21.24 | 21.29 | -2.11% | |
| 21.86 | 22.57 | 21.66 | 21.75 | -0.05% | |
| 21.83 | 22.12 | 21.42 | 21.76 | -1.05% | |
| 22.06 | 22.86 | 21.50 | 21.99 | +1.34% | |
| 21.55 | 21.98 | 21.20 | 21.70 | -0.14% | |
| 22.41 | 22.63 | 21.73 | 21.73 | -3.85% | |
| 21.83 | 22.83 | 21.83 | 22.60 | +3.20% | |
| 23.85 | 24.17 | 21.81 | 21.90 | -7.67% | |
| 23.21 | 24.42 | 22.99 | 23.72 | +2.20% | |
| 21.13 | 23.29 | 20.92 | 23.21 | +13.44% | |
| 19.30 | 20.58 | 19.26 | 20.46 | +6.12% | |
| 19.04 | 19.50 | 19.04 | 19.28 | +1.26% | |
| 19.54 | 19.54 | 19.04 | 19.04 | -1.09% | |
| 18.98 | 19.45 | 18.92 | 19.25 | +1.42% | |
| 19.00 | 19.31 | 18.86 | 18.98 | +0.11% | |
| 19.33 | 19.59 | 18.82 | 18.96 | -1.91% | |
| 19.58 | 19.62 | 19.18 | 19.33 | +0.73% | |
| 19.90 | 19.90 | 19.17 | 19.19 | -2.34% | |
| 19.54 | 19.84 | 19.37 | 19.65 | +1.08% | |
| 20.36 | 20.36 | 18.82 | 19.44 | -3.76% | |
| 19.67 | 25.05 | 19.44 | 20.20 | +2.69% | |
| 19.77 | 19.81 | 19.25 | 19.67 | +0.87% | |
| 19.75 | 20.00 | 19.34 | 19.50 | -0.89% | |
| 19.82 | 20.00 | 19.15 | 19.68 | +0.13% | |
| 19.25 | 20.00 | 19.25 | 19.65 | +2.18% | |
| 18.80 | 19.55 | 18.69 | 19.23 | +1.26% | |
| 20.10 | 20.40 | 18.28 | 18.99 | -5.38% | |
| 18.83 | 20.77 | 18.18 | 20.07 | +10.70% | |
| 17.96 | 18.49 | 17.96 | 18.13 | +1.34% | |
| 18.04 | 18.33 | 17.61 | 17.89 | -0.83% | |
| 18.24 | 18.24 | 17.91 | 18.04 | -1.10% | |
| 17.98 | 18.33 | 17.98 | 18.24 | +1.90% | |
| 18.00 | 18.00 | 17.81 | 17.90 | -0.44% | |
| 17.76 | 18.06 | 17.76 | 17.98 | +1.58% | |
| 17.92 | 17.92 | 17.68 | 17.70 | -0.62% | |
| 17.56 | 17.93 | 17.52 | 17.81 | +0.96% | |
| 17.52 | 17.90 | 17.50 | 17.64 | +0.63% | |
| 17.42 | 17.71 | 17.27 | 17.53 | +0.75% | |
| 17.30 | 17.81 | 17.30 | 17.40 | +1.69% | |
| 17.57 | 17.57 | 17.02 | 17.11 | -2.89% | |
| 17.54 | 17.65 | 17.32 | 17.62 | +1.79% | |
| 17.73 | 17.73 | 17.04 | 17.31 | -2.70% | |
| 18.04 | 18.11 | 17.71 | 17.79 | -1.98% | |
| 18.90 | 18.94 | 18.04 | 18.15 | -3.66% | |
| 18.68 | 18.88 | 18.45 | 18.84 | +0.96% | |
| 18.76 | 19.02 | 18.46 | 18.66 | +1.19% | |
| 18.38 | 18.60 | 18.25 | 18.44 | +1.32% | |
| 17.99 | 18.89 | 17.95 | 18.20 | +1.85% | |
| 18.08 | 18.20 | 17.86 | 17.87 | -1.22% | |
| 18.00 | 18.12 | 17.67 | 18.09 | +1.01% | |
| 17.91 | 18.05 | 17.74 | 17.91 | +0.96% | |
| 18.40 | 18.40 | 17.68 | 17.74 | -3.17% | |
| 18.28 | 18.40 | 18.20 | 18.32 | -0.11% | |
| 18.30 | 18.64 | 18.05 | 18.34 | +0.99% | |
| 17.95 | 18.53 | 17.95 | 18.16 | +1.48% | |
| 18.13 | 18.21 | 17.67 | 17.90 | -0.91% | |
| 17.98 | 18.30 | 17.98 | 18.06 | +1.06% | |
| 17.70 | 18.43 | 17.70 | 17.87 | +1.19% | |
| 16.35 | 17.68 | 16.18 | 17.66 | +9.89% | |
| 16.10 | 16.41 | 15.92 | 16.07 | -0.12% | |
| 16.18 | 16.39 | 16.09 | 16.09 | -1.29% | |
| 16.16 | 16.50 | 16.14 | 16.30 | -0.06% | |
| 17.10 | 17.20 | 16.11 | 16.31 | -4.28% | |
| 16.86 | 17.25 | 16.50 | 17.04 | +1.43% | |
| 16.76 | 17.36 | 16.48 | 16.80 | +0.60% | |
| 15.19 | 16.70 | 15.19 | 16.70 | +9.94% | |
| 14.97 | 15.22 | 14.78 | 15.19 | +4.47% | |
| 14.38 | 14.61 | 14.38 | 14.54 | -0.48% | |
| 14.55 | 14.74 | 14.38 | 14.61 | +0.34% | |
| 14.22 | 14.64 | 14.22 | 14.56 | +0.76% | |
| 14.44 | 14.64 | 14.35 | 14.45 | +1.98% | |
| 14.00 | 14.25 | 13.83 | 14.17 | +2.16% | |
| 13.79 | 13.95 | 13.74 | 13.87 | +0.58% | |
| 13.96 | 14.12 | 13.79 | 13.79 | -1.01% | |
| 14.11 | 14.17 | 13.86 | 13.93 | -0.21% | |
| 13.97 | 14.25 | 13.91 | 13.96 | +0.94% | |
| 13.45 | 13.96 | 13.44 | 13.83 | +1.24% | |
| 13.60 | 13.89 | 13.55 | 13.66 | +2.09% | |
| 13.42 | 13.50 | 13.25 | 13.38 | -1.11% | |
| 13.52 | 13.69 | 13.39 | 13.53 | -0.73% | |
| 13.88 | 13.88 | 13.60 | 13.63 | -1.73% | |
| 14.16 | 14.25 | 13.86 | 13.87 | -1.07% | |
| 15.04 | 15.04 | 14.02 | 14.02 | +0.65% | |
| 14.17 | 14.31 | 13.89 | 13.93 | -1.55% | |
| 14.50 | 14.50 | 14.10 | 14.15 | -3.21% | |
| 14.82 | 14.85 | 14.48 | 14.62 | +0.21% | |
| 14.43 | 14.86 | 14.08 | 14.59 | +1.89% | |
| 14.10 | 14.55 | 13.84 | 14.32 | -0.42% | |
| 14.52 | 14.53 | 13.94 | 14.38 | -0.96% | |
| 15.73 | 15.73 | 14.46 | 14.52 | -7.22% | |
| 17.20 | 17.47 | 15.20 | 15.65 | -7.64% | |
| 16.56 | 17.14 | 16.42 | 16.95 | +0.09% | |
| 16.48 | 16.93 | 16.32 | 16.93 | +2.61% | |
| 16.90 | 16.96 | 16.50 | 16.50 | -2.54% | |
| 16.73 | 17.15 | 16.62 | 16.93 | +0.77% | |
| 16.44 | 16.84 | 16.33 | 16.80 | +2.00% | |
| 16.35 | 16.60 | 16.35 | 16.47 | +0.73% | |
| 16.63 | 16.77 | 16.24 | 16.35 | -2.33% | |
| 16.64 | 16.80 | 16.61 | 16.74 | +0.30% | |
| 16.65 | 16.76 | 16.32 | 16.69 | +0.30% | |
| 16.69 | 16.87 | 16.51 | 16.64 | +0.12% | |
| 16.33 | 16.66 | 16.12 | 16.62 | +2.85% | |
| 16.00 | 16.33 | 15.95 | 16.16 | +0.94% | |
| 16.34 | 16.34 | 15.88 | 16.01 | -1.84% | |
| 16.60 | 16.60 | 16.25 | 16.31 | -2.34% | |
| 16.43 | 16.78 | 16.43 | 16.70 | +1.33% | |
| 16.56 | 16.99 | 16.48 | 16.48 | +0.49% | |
| 16.00 | 16.53 | 16.00 | 16.40 | +2.44% | |
| 16.38 | 16.38 | 15.96 | 16.01 | -1.11% | |
| 15.92 | 16.38 | 15.76 | 16.19 | +1.82% | |
| 15.71 | 16.03 | 15.57 | 15.90 | +1.27% | |
| 15.51 | 15.81 | 15.45 | 15.70 | +1.23% | |
| 15.61 | 15.79 | 15.41 | 15.51 | -1.27% | |
| 15.67 | 15.84 | 15.54 | 15.71 | +0.83% | |
| 15.68 | 15.71 | 15.58 | 15.58 | -0.51% | |
| 15.82 | 15.86 | 15.59 | 15.66 | -0.06% | |
| 15.88 | 15.98 | 15.62 | 15.67 | -0.63% | |
| 16.22 | 16.22 | 15.72 | 15.77 | -2.71% | |
| 16.05 | 16.32 | 16.05 | 16.21 | +1.44% | |
| 15.60 | 16.12 | 15.60 | 15.98 | +2.90% | |
| 15.48 | 15.78 | 15.34 | 15.53 | -0.58% | |
| 15.58 | 15.87 | 15.58 | 15.62 | -1.20% | |
| 15.38 | 15.99 | 15.38 | 15.81 | +2.13% | |
| 15.45 | 15.55 | 15.34 | 15.48 | +0.13% | |
| 15.52 | 15.71 | 15.40 | 15.46 | 0.00% | |
| 15.02 | 15.57 | 15.02 | 15.46 | +2.93% | |
| 14.99 | 15.58 | 14.99 | 15.02 | +1.01% | |
| 14.65 | 15.12 | 14.65 | 14.87 | +0.81% | |
| 15.00 | 15.00 | 14.73 | 14.75 | -1.67% | |
| 14.92 | 15.04 | 14.65 | 15.00 | +0.33% | |
| 14.98 | 15.15 | 14.70 | 14.95 | -0.27% | |
| 15.00 | 15.07 | 14.93 | 14.99 | +0.07% | |
| 14.94 | 15.03 | 14.94 | 14.98 | -0.07% | |
| 15.13 | 15.13 | 14.86 | 14.99 | -0.27% | |
| 15.27 | 15.44 | 15.00 | 15.03 | +0.20% | |
| 15.07 | 15.15 | 14.95 | 15.00 | -0.07% | |
| 14.98 | 15.03 | 14.87 | 15.01 | +0.13% | |
| 14.91 | 15.31 | 14.88 | 14.99 | -0.27% | |
| 15.18 | 15.57 | 14.98 | 15.03 | -0.27% | |
| 14.84 | 15.24 | 14.84 | 15.07 | +1.55% | |
| 14.45 | 15.24 | 14.45 | 14.84 | +2.77% | |
| 14.30 | 14.58 | 14.28 | 14.44 | -0.07% | |
| 14.38 | 14.52 | 14.20 | 14.45 | +0.42% | |
| 14.60 | 14.65 | 14.28 | 14.39 | -0.48% | |
| 14.44 | 14.50 | 14.09 | 14.46 | +1.12% | |
| 13.04 | 14.69 | 13.04 | 14.30 | +10.68% | |
| 13.08 | 13.46 | 12.76 | 12.92 | +2.38% | |
| 12.45 | 12.63 | 12.43 | 12.62 | +1.86% | |
| 12.47 | 12.58 | 12.33 | 12.39 | +0.32% | |
| 12.44 | 12.54 | 12.32 | 12.35 | -1.52% | |
| 12.45 | 12.60 | 12.24 | 12.54 | +0.80% | |
| 12.09 | 12.46 | 11.88 | 12.44 | +2.89% | |
| 12.07 | 12.25 | 11.96 | 12.09 | -0.17% | |
| 11.96 | 12.17 | 11.96 | 12.11 | +0.08% | |
| 12.06 | 12.16 | 12.06 | 12.10 | +0.75% | |
| 11.93 | 12.11 | 11.81 | 12.01 | 0.00% | |
| 11.78 | 12.05 | 11.77 | 12.01 | +3.36% | |
| 11.53 | 11.74 | 11.31 | 11.62 | +0.17% | |
| 11.40 | 11.72 | 11.40 | 11.60 | +1.22% | |
| 11.40 | 11.70 | 11.34 | 11.46 | +1.78% | |
| 11.61 | 11.61 | 11.25 | 11.26 | -1.92% | |
| 11.55 | 11.62 | 11.44 | 11.48 | -0.61% | |
| 11.71 | 11.76 | 11.30 | 11.55 | -1.62% | |
| 11.53 | 12.03 | 11.53 | 11.74 | +0.69% | |
| 11.66 | 11.73 | 11.54 | 11.66 | 0.00% | |
| 11.63 | 11.74 | 11.60 | 11.66 | 0.00% | |
| 11.61 | 11.67 | 11.58 | 11.66 | +0.17% | |
| 11.80 | 11.86 | 11.63 | 11.64 | -0.09% | |
| 11.78 | 11.80 | 11.39 | 11.65 | -0.77% | |
| 11.99 | 11.99 | 11.62 | 11.74 | -1.10% | |
| 11.78 | 11.96 | 11.75 | 11.87 | +1.98% | |
| 12.07 | 12.07 | 11.62 | 11.64 | -4.51% | |
| 11.92 | 12.67 | 11.92 | 12.19 | +2.70% | |
| 11.88 | 11.98 | 11.76 | 11.87 | +0.17% | |
| 11.82 | 11.98 | 11.82 | 11.85 | -0.08% | |
| 11.95 | 12.02 | 11.82 | 11.86 | -1.00% | |
| 12.03 | 12.17 | 11.81 | 11.98 | -0.08% | |
| 11.89 | 12.03 | 11.83 | 11.99 | +1.35% | |
| 11.87 | 11.99 | 11.81 | 11.83 | +0.08% | |
| 11.72 | 11.90 | 11.72 | 11.82 | +0.42% | |
| 11.79 | 11.85 | 11.67 | 11.77 | -0.25% | |
| 11.93 | 12.00 | 11.77 | 11.80 | -1.17% | |
| 11.97 | 12.43 | 11.91 | 11.94 | -0.25% | |
| 12.10 | 12.11 | 11.93 | 11.97 | -1.07% | |
| 12.43 | 12.69 | 12.06 | 12.10 | -2.97% | |
| 12.33 | 12.53 | 12.23 | 12.47 | +2.13% | |
| 11.82 | 12.34 | 11.82 | 12.21 | +2.52% | |
| 11.91 | 12.10 | 11.90 | 11.91 | -0.25% | |
| 12.17 | 12.17 | 11.91 | 11.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VBNK chart for longer ranges.