VersaBank (VBNK)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 11.40 | 11.70 | 11.15 | 11.63 | 11.63 | 14,200 |
| 25 jul 2024 | 11.98 | 11.98 | 11.11 | 11.25 | 11.25 | 39,300 |
| 24 jul 2024 | 11.93 | 11.98 | 11.66 | 11.66 | 11.66 | 7,300 |
| 23 jul 2024 | 11.84 | 11.91 | 11.79 | 11.91 | 11.91 | 2,400 |
| 22 jul 2024 | 11.78 | 11.87 | 11.27 | 11.86 | 11.86 | 17,600 |
| 19 jul 2024 | 12.05 | 12.26 | 11.83 | 11.95 | 11.95 | 20,700 |
| 18 jul 2024 | 11.92 | 12.38 | 11.92 | 12.25 | 12.25 | 36,000 |
| 17 jul 2024 | 11.83 | 12.10 | 11.83 | 11.96 | 11.96 | 9,500 |
| 16 jul 2024 | 11.40 | 11.95 | 11.39 | 11.88 | 11.88 | 48,800 |
| 15 jul 2024 | 10.96 | 11.35 | 10.96 | 11.26 | 11.26 | 154,700 |
| 12 jul 2024 | 10.67 | 10.89 | 10.65 | 10.89 | 10.89 | 6,700 |
| 11 jul 2024 | 10.60 | 10.84 | 10.59 | 10.84 | 10.84 | 6,600 |
| 10 jul 2024 | 10.54 | 10.69 | 10.53 | 10.68 | 10.68 | 2,000 |
| 09 jul 2024 | 10.64 | 10.70 | 10.40 | 10.51 | 10.51 | 26,200 |
| 08 jul 2024 | 10.75 | 10.75 | 10.49 | 10.55 | 10.55 | 23,500 |
| 05 jul 2024 | 10.89 | 10.89 | 10.68 | 10.69 | 10.69 | 4,400 |
| 05 jul 2024 | 0.018 Dividendo | |||||
| 03 jul 2024 | 10.67 | 10.99 | 10.60 | 10.87 | 10.85 | 135,000 |
| 02 jul 2024 | 10.71 | 10.96 | 10.52 | 10.68 | 10.66 | 47,000 |
| 01 jul 2024 | 10.80 | 10.80 | 10.36 | 10.55 | 10.53 | 2,800 |
| 28 jun 2024 | 10.60 | 10.86 | 10.60 | 10.76 | 10.74 | 6,900 |
| 27 jun 2024 | 10.47 | 10.70 | 10.45 | 10.70 | 10.68 | 1,000 |
| 26 jun 2024 | 10.50 | 10.72 | 10.48 | 10.58 | 10.56 | 17,700 |
| 25 jun 2024 | 10.88 | 10.97 | 10.78 | 10.81 | 10.80 | 7,300 |
| 24 jun 2024 | 10.65 | 10.92 | 10.61 | 10.90 | 10.88 | 11,600 |
| 21 jun 2024 | 10.72 | 10.83 | 10.68 | 10.68 | 10.66 | 10,900 |
| 20 jun 2024 | 10.85 | 10.99 | 10.70 | 10.87 | 10.85 | 24,300 |
| 18 jun 2024 | 10.81 | 10.88 | 10.68 | 10.69 | 10.67 | 8,500 |
| 17 jun 2024 | 10.98 | 10.98 | 10.78 | 10.88 | 10.86 | 19,500 |
| 14 jun 2024 | 10.53 | 10.82 | 10.53 | 10.82 | 10.80 | 13,300 |
| 13 jun 2024 | 10.82 | 10.91 | 10.43 | 10.43 | 10.41 | 5,600 |
| 12 jun 2024 | 10.47 | 11.00 | 10.47 | 10.91 | 10.89 | 20,600 |
| 11 jun 2024 | 10.33 | 10.61 | 10.33 | 10.60 | 10.58 | 2,500 |
| 10 jun 2024 | 10.81 | 10.97 | 9.80 | 10.63 | 10.61 | 49,000 |
| 07 jun 2024 | 9.70 | 11.25 | 9.69 | 10.78 | 10.76 | 72,600 |
| 06 jun 2024 | 9.66 | 9.70 | 9.48 | 9.65 | 9.63 | 17,500 |
| 05 jun 2024 | 10.14 | 10.14 | 9.49 | 9.71 | 9.69 | 31,800 |
| 04 jun 2024 | 9.67 | 9.75 | 9.57 | 9.70 | 9.68 | 17,700 |
| 03 jun 2024 | 9.68 | 9.81 | 9.50 | 9.81 | 9.79 | 3,200 |
| 31 may 2024 | 9.77 | 9.81 | 9.68 | 9.71 | 9.69 | 5,700 |
| 30 may 2024 | 9.84 | 9.85 | 9.77 | 9.85 | 9.83 | 1,800 |
| 29 may 2024 | 9.62 | 9.84 | 9.55 | 9.84 | 9.82 | 24,100 |
| 28 may 2024 | 9.74 | 9.80 | 9.63 | 9.63 | 9.61 | 9,800 |
| 24 may 2024 | 9.65 | 9.65 | 9.51 | 9.64 | 9.62 | 6,700 |
| 23 may 2024 | 9.58 | 9.67 | 9.50 | 9.50 | 9.48 | 8,400 |
| 22 may 2024 | 9.58 | 9.65 | 9.50 | 9.63 | 9.61 | 30,300 |
| 21 may 2024 | 9.52 | 9.62 | 9.52 | 9.52 | 9.50 | 3,300 |
| 20 may 2024 | 9.59 | 9.63 | 9.58 | 9.58 | 9.56 | 6,200 |
| 17 may 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.67 | 900 |
| 16 may 2024 | 9.61 | 9.66 | 9.54 | 9.63 | 9.61 | 3,900 |
| 15 may 2024 | 9.74 | 9.74 | 9.58 | 9.58 | 9.56 | 3,600 |
| 14 may 2024 | 9.74 | 9.74 | 9.55 | 9.70 | 9.68 | 14,700 |
| 13 may 2024 | 9.66 | 9.76 | 9.61 | 9.76 | 9.74 | 7,400 |
| 10 may 2024 | 9.65 | 9.80 | 9.65 | 9.68 | 9.66 | 600 |
| 09 may 2024 | 9.75 | 9.77 | 9.65 | 9.73 | 9.71 | 4,300 |
| 08 may 2024 | 9.75 | 9.82 | 9.75 | 9.76 | 9.74 | 2,100 |
| 07 may 2024 | 9.78 | 9.82 | 9.63 | 9.70 | 9.68 | 6,400 |
| 06 may 2024 | 9.81 | 9.95 | 9.74 | 9.84 | 9.82 | 10,300 |
| 03 may 2024 | 9.88 | 9.88 | 9.72 | 9.80 | 9.78 | 10,100 |
| 02 may 2024 | 9.89 | 9.91 | 9.88 | 9.88 | 9.86 | 1,700 |
| 01 may 2024 | 9.92 | 9.97 | 9.63 | 9.88 | 9.86 | 14,000 |
| 30 abr 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 10.03 | 8,800 |
| 29 abr 2024 | 9.99 | 10.20 | 9.85 | 10.04 | 10.02 | 8,300 |
| 26 abr 2024 | 9.88 | 9.98 | 9.80 | 9.98 | 9.96 | 8,800 |
| 25 abr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.89 | 300 |
| 24 abr 2024 | 9.88 | 10.00 | 9.81 | 9.91 | 9.89 | 900 |
| 23 abr 2024 | 9.66 | 9.86 | 9.66 | 9.76 | 9.75 | 12,100 |
| 22 abr 2024 | 9.62 | 9.83 | 9.58 | 9.60 | 9.58 | 10,100 |
| 19 abr 2024 | 9.75 | 9.75 | 9.54 | 9.62 | 9.60 | 12,800 |
| 18 abr 2024 | 10.04 | 10.11 | 9.75 | 9.75 | 9.73 | 12,300 |
| 17 abr 2024 | 9.70 | 10.01 | 9.70 | 10.01 | 9.99 | 2,800 |
| 16 abr 2024 | 9.62 | 9.81 | 9.61 | 9.61 | 9.59 | 18,800 |
| 15 abr 2024 | 9.97 | 9.98 | 9.50 | 9.62 | 9.60 | 29,000 |
| 12 abr 2024 | 10.20 | 10.22 | 9.91 | 10.03 | 10.01 | 49,400 |
| 11 abr 2024 | 10.32 | 10.35 | 10.16 | 10.25 | 10.23 | 63,700 |
| 10 abr 2024 | 10.57 | 10.64 | 10.20 | 10.27 | 10.25 | 41,000 |
| 09 abr 2024 | 10.81 | 10.81 | 10.66 | 10.68 | 10.66 | 13,600 |
| 08 abr 2024 | 10.64 | 10.90 | 10.64 | 10.73 | 10.71 | 11,000 |
| 05 abr 2024 | 10.29 | 10.63 | 10.01 | 10.58 | 10.56 | 213,800 |
| 04 abr 2024 | 10.39 | 10.99 | 10.30 | 10.30 | 10.28 | 23,700 |
| 04 abr 2024 | 0.018 Dividendo | |||||
| 03 abr 2024 | 10.33 | 10.52 | 10.33 | 10.41 | 10.37 | 8,300 |
| 02 abr 2024 | 10.34 | 10.52 | 10.27 | 10.37 | 10.33 | 14,400 |
| 01 abr 2024 | 10.58 | 10.63 | 10.34 | 10.38 | 10.34 | 31,900 |
| 28 mar 2024 | 10.64 | 10.74 | 10.56 | 10.60 | 10.56 | 9,100 |
| 27 mar 2024 | 10.52 | 10.79 | 10.52 | 10.73 | 10.69 | 8,800 |
| 26 mar 2024 | 10.65 | 10.77 | 10.63 | 10.69 | 10.65 | 11,100 |
| 25 mar 2024 | 10.91 | 10.91 | 10.72 | 10.72 | 10.68 | 25,500 |
| 22 mar 2024 | 11.00 | 11.00 | 10.79 | 10.79 | 10.75 | 2,600 |
| 21 mar 2024 | 10.89 | 11.03 | 10.89 | 10.98 | 10.94 | 63,400 |
| 20 mar 2024 | 10.95 | 11.08 | 10.58 | 10.93 | 10.89 | 11,300 |
| 19 mar 2024 | 10.97 | 11.15 | 10.95 | 11.06 | 11.02 | 32,400 |
| 18 mar 2024 | 10.11 | 10.99 | 10.00 | 10.87 | 10.83 | 31,300 |
| 15 mar 2024 | 9.97 | 10.24 | 9.97 | 10.16 | 10.13 | 16,100 |
| 14 mar 2024 | 10.19 | 10.19 | 9.98 | 9.99 | 9.96 | 5,400 |
| 13 mar 2024 | 10.24 | 10.24 | 10.11 | 10.16 | 10.13 | 8,900 |
| 12 mar 2024 | 9.93 | 10.24 | 9.88 | 10.24 | 10.21 | 32,600 |
| 11 mar 2024 | 10.35 | 10.44 | 10.05 | 10.08 | 10.05 | 32,500 |
| 08 mar 2024 | 10.81 | 11.03 | 10.53 | 10.58 | 10.54 | 72,400 |
| 07 mar 2024 | 11.21 | 11.42 | 10.72 | 10.80 | 10.76 | 75,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.