U.S. markets open in 3 hours 55 minutes

VersaBank (VBNK)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.23-0.07 (-0.53%)
Al cierre: 04:00PM EDT
13.35 +0.11 (+0.83%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 202413.3213.6813.2313.2313.2334,700
04 oct 202413.1013.3213.1013.3013.30236,700
04 oct 20240.018 Dividendo
03 oct 202413.2813.3213.0013.1413.1217,800
02 oct 202413.2713.3113.2013.3013.285,800
01 oct 202413.3613.3713.0413.2813.2619,900
30 sept 202413.1213.3713.0113.2813.2627,200
27 sept 202413.4513.4513.0313.0313.0123,400
26 sept 202413.5013.5013.2513.3113.3015,300
25 sept 202413.2713.3613.2013.3013.2814,700
24 sept 202413.1113.4513.1113.2013.1812,900
23 sept 202413.4113.4113.2013.2513.2310,500
20 sept 202413.6913.7113.2513.3413.3226,900
19 sept 202413.0313.5913.0313.5813.5632,600
18 sept 202412.7813.3412.7813.0012.9824,400
17 sept 202413.3713.4012.8812.8912.8727,300
16 sept 202413.4413.5413.1713.1913.1850,100
13 sept 202413.0013.2512.9713.2513.2347,500
12 sept 202412.9612.9812.8512.9312.917,300
11 sept 202412.7412.9212.7312.8512.8331,200
10 sept 202412.6412.9212.6012.9012.8822,700
09 sept 202412.5812.8612.4112.6712.6532,300
06 sept 202412.8712.9212.4512.5812.5631,200
05 sept 202413.1013.1912.2612.8012.78122,800
04 sept 202413.5613.5613.2213.3613.3477,900
03 sept 202414.2214.2213.4013.4013.3890,900
30 ago 202413.5013.6413.3513.5013.48126,400
29 ago 202413.1013.4912.8313.3513.33315,800
28 ago 202413.2913.3512.9612.9612.94185,700
27 ago 202413.1113.3313.1113.1113.0935,900
26 ago 202412.5513.4112.5513.2613.24130,800
23 ago 202412.3812.5512.3412.4212.4088,600
22 ago 202412.4012.4512.3012.3012.289,000
21 ago 202412.2312.3812.2212.3312.3128,300
20 ago 202411.8212.1011.8211.9911.972,400
19 ago 202411.8212.0911.8212.0212.0013,400
16 ago 202411.8812.0811.8811.9511.933,700
15 ago 202411.9912.1911.8012.0612.0410,400
14 ago 202411.6511.9511.6511.8411.8216,100
13 ago 202411.2011.6511.1711.6211.606,800
12 ago 202411.3711.3811.0511.2711.2510,100
09 ago 202411.2911.3811.2911.3811.36800
08 ago 202411.2811.4211.2111.3911.376,100
07 ago 202411.3211.4911.1211.2211.208,800
06 ago 202411.1811.1811.0511.1511.133,400
05 ago 202411.0111.1010.5910.9410.9216,700
02 ago 202411.4111.5311.1511.2911.275,200
01 ago 202412.0312.0311.5211.5211.519,300
31 jul 202412.2212.2212.0012.1212.1013,300
30 jul 202411.8012.2211.8012.1712.1513,400
29 jul 202411.3811.9611.3811.8411.8210,700
26 jul 202411.4011.7011.1511.6311.6114,200
25 jul 202411.9811.9811.1111.2511.2339,300
24 jul 202411.9311.9811.6611.6611.647,300
23 jul 202411.8411.9111.7911.9111.892,400
22 jul 202411.7811.8711.2711.8611.8417,600
19 jul 202412.0512.2611.8311.9511.9320,700
18 jul 202411.9212.3811.9212.2512.2336,000
17 jul 202411.8312.1011.8311.9611.949,500
16 jul 202411.4011.9511.3911.8811.8648,800
15 jul 202410.9611.3510.9611.2611.24154,700
12 jul 202410.6710.8910.6510.8910.886,700
11 jul 202410.6010.8410.5910.8410.836,600
10 jul 202410.5410.6910.5310.6810.672,000
09 jul 202410.6410.7010.4010.5110.5026,200
08 jul 202410.7510.7510.4910.5510.5423,500
05 jul 202410.8910.8910.6810.6910.684,400
05 jul 20240.018 Dividendo
03 jul 202410.6710.9910.6010.8710.84135,000
02 jul 202410.7110.9610.5210.6810.6547,000
01 jul 202410.8010.8010.3610.5510.512,800
28 jun 202410.6010.8610.6010.7610.736,900
27 jun 202410.4710.7010.4510.7010.671,000
26 jun 202410.5010.7210.4810.5810.5517,700
25 jun 202410.8810.9710.7810.8110.787,300
24 jun 202410.6510.9210.6110.9010.8711,600
21 jun 202410.7210.8310.6810.6810.6510,900
20 jun 202410.8510.9910.7010.8710.8424,300
18 jun 202410.8110.8810.6810.6910.668,500
17 jun 202410.9810.9810.7810.8810.8519,500
14 jun 202410.5310.8210.5310.8210.7913,300
13 jun 202410.8210.9110.4310.4310.405,600
12 jun 202410.4711.0010.4710.9110.8820,600
11 jun 202410.3310.6110.3310.6010.572,500
10 jun 202410.8110.979.8010.6310.6049,000
07 jun 20249.7011.259.6910.7810.7572,600
06 jun 20249.669.709.489.659.6217,500
05 jun 202410.1410.149.499.719.6831,800
04 jun 20249.679.759.579.709.6717,700
03 jun 20249.689.819.509.819.783,200
31 may 20249.779.819.689.719.685,700
30 may 20249.849.859.779.859.821,800
29 may 20249.629.849.559.849.8124,100
28 may 20249.749.809.639.639.609,800
24 may 20249.659.659.519.649.616,700
23 may 20249.589.679.509.509.478,400
22 may 20249.589.659.509.639.6030,300
21 may 20249.529.629.529.529.493,300
20 may 20249.599.639.589.589.556,200
17 may 20249.689.699.689.699.66900
*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...