VersaBank (VBNK.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	31.74	31.96	31.25	31.50	-0.85%	27,322
2026-10-15	31.22	32.14	31.18	31.77	+1.76%	35,700
2026-10-14	31.91	31.91	30.89	31.22	-2.86%	34,300
2026-10-13	32.85	32.85	31.87	32.14	+2.42%	38,700
2026-10-09	31.34	31.60	30.63	31.38	+0.77%	31,200
2026-10-08	31.02	31.24	30.65	31.14	-0.32%	27,200
2026-10-07	31.08	31.45	30.90	31.24	-1.54%	19,200
2026-10-06	32.00	32.00	31.43	31.73	-0.53%	13,900
2026-10-05	31.75	32.37	31.75	31.90	+0.38%	66,200
2026-10-02	31.45	32.44	31.45	31.78	+1.15%	38,000
2026-10-01	31.63	31.84	31.04	31.42	-0.57%	43,800
2026-09-30	31.58	32.05	31.45	31.60	+0.96%	34,900
2026-09-29	32.30	32.30	31.02	31.30	-1.70%	33,600
2026-09-28	33.28	33.28	31.72	31.84	-4.24%	27,100
2026-09-25	32.94	33.92	32.82	33.25	+0.94%	53,800
2026-09-24	32.38	33.29	32.09	32.94	+1.92%	114,900
2026-09-23	32.65	33.00	32.24	32.32	-0.28%	21,100
2026-09-22	32.14	33.00	32.14	32.41	+1.57%	22,500
2026-09-21	32.00	32.28	31.78	31.91	+0.31%	28,500
2026-09-18	32.60	33.05	31.70	31.81	-2.42%	39,300
2026-09-17	31.57	32.88	31.55	32.60	+2.71%	39,700
2026-09-16	30.76	31.74	30.62	31.74	+2.88%	27,300
2026-09-15	31.82	31.92	30.60	30.85	-3.05%	17,000
2026-09-14	31.45	32.14	31.24	31.82	+1.21%	47,900
2026-09-11	30.71	31.49	30.71	31.44	+1.55%	27,100
2026-09-10	29.97	30.96	29.96	30.96	+3.13%	18,600
2026-09-09	30.14	30.88	29.79	30.02	-1.44%	61,600
2026-09-08	30.81	31.50	30.21	30.46	-1.23%	51,100
2026-09-04	28.66	31.39	28.66	30.84	+8.98%	110,800
2026-09-03	26.21	28.45	25.25	28.30	+7.03%	120,900
2026-09-02	26.07	26.97	26.07	26.44	+0.08%	33,500
2026-09-01	26.32	26.74	26.13	26.42	-1.49%	33,100
2026-08-31	27.49	27.49	26.41	26.82	-2.19%	33,100
2026-08-28	28.18	28.20	27.28	27.42	-2.56%	18,800
2026-08-27	27.33	28.43	27.33	28.14	+3.04%	17,900
2026-08-26	27.03	27.56	27.03	27.31	+2.75%	13,900
2026-08-25	27.04	27.14	26.58	26.58	-1.70%	6,700
2026-08-24	27.25	27.26	26.91	27.04	-0.81%	10,700
2026-08-21	27.09	27.56	26.68	27.26	+1.26%	29,700
2026-08-20	26.76	26.92	26.21	26.92	+0.82%	54,900
2026-08-19	27.90	27.90	26.70	26.70	-3.71%	13,900
2026-08-18	27.88	27.88	27.28	27.73	-0.32%	15,300
2026-08-17	28.55	28.55	27.67	27.82	-1.59%	16,700
2026-08-14	28.21	28.46	27.88	28.27	+0.93%	24,500
2026-08-13	27.55	28.60	27.46	28.01	+3.78%	40,500
2026-08-12	26.91	27.19	26.64	26.99	+0.37%	19,100
2026-08-11	26.72	26.91	26.72	26.89	+1.47%	11,800
2026-08-10	26.40	26.82	26.29	26.50	-0.04%	15,400
2026-08-07	26.85	27.19	26.50	26.51	-0.82%	21,500
2026-08-06	27.02	27.09	26.72	26.73	-1.00%	27,700
2026-08-05	27.71	27.71	27.00	27.00	-2.17%	29,900
2026-08-04	27.83	27.95	27.32	27.60	+2.03%	90,000
2026-07-31	27.30	27.30	26.81	27.05	-0.77%	25,400
2026-07-30	27.11	27.35	26.91	27.26	+0.89%	18,000
2026-07-29	27.15	27.84	26.95	27.02	-1.78%	34,400
2026-07-28	27.47	28.04	26.76	27.51	-0.33%	39,000
2026-07-27	28.17	28.34	27.59	27.60	-1.04%	35,100
2026-07-24	28.29	28.49	27.76	27.89	+0.00%	13,200
2026-07-23	28.33	28.33	27.72	27.89	-1.62%	29,600
2026-07-22	29.03	29.05	28.13	28.35	-2.78%	36,500
2026-07-21	29.38	29.41	29.16	29.16	-0.07%	14,200
2026-07-20	29.71	30.00	29.11	29.18	-1.29%	39,800
2026-07-17	29.95	29.95	29.43	29.56	-2.38%	26,200
2026-07-16	29.64	30.34	29.62	30.28	+1.75%	22,800
2026-07-15	29.91	30.39	29.76	29.76	-0.47%	27,600
2026-07-14	30.55	30.64	29.78	29.90	-2.42%	28,700
2026-07-13	30.78	31.78	30.59	30.64	-0.20%	54,400
2026-07-10	31.00	31.00	30.35	30.70	-1.00%	28,000
2026-07-09	31.12	32.41	30.53	31.01	+1.84%	42,600
2026-07-08	30.98	30.98	30.09	30.45	-1.46%	28,600
2026-07-07	31.75	31.91	30.90	30.90	-3.26%	44,800
2026-07-06	31.78	32.40	31.65	31.94	+1.65%	34,200
2026-07-03	31.30	31.79	31.05	31.42	+0.29%	7,300
2026-07-02	32.80	34.00	30.90	31.33	-5.06%	94,900
2026-06-30	29.66	33.00	29.66	33.00	+13.95%	238,000
2026-06-29	27.32	29.09	27.25	28.96	+6.12%	88,100
2026-06-26	26.98	27.60	26.87	27.29	+1.00%	19,700
2026-06-25	27.42	27.42	27.02	27.02	-1.42%	17,800
2026-06-24	26.93	27.60	26.93	27.41	+1.86%	49,400
2026-06-23	26.77	27.30	26.77	26.91	+0.71%	33,600
2026-06-22	27.29	27.29	26.70	26.72	-0.45%	12,500
2026-06-19	27.49	27.49	24.61	26.84	-1.07%	37,200
2026-06-18	26.96	27.63	26.39	27.13	+0.07%	21,700
2026-06-17	27.48	27.64	27.05	27.11	-1.17%	17,000
2026-06-16	27.00	27.71	27.00	27.43	+0.59%	20,400
2026-06-15	28.34	28.35	27.00	27.27	-3.30%	26,900
2026-06-12	27.39	28.25	27.38	28.20	+2.88%	79,200
2026-06-11	27.45	27.69	26.95	27.41	+0.11%	31,000
2026-06-10	27.46	27.62	27.13	27.38	-0.58%	10,600
2026-06-09	27.50	28.00	26.92	27.54	+1.03%	26,700
2026-06-08	28.93	28.93	27.14	27.26	+1.04%	22,600
2026-06-05	26.86	27.31	26.30	26.98	+2.39%	14,200
2026-06-04	27.49	27.60	24.89	26.35	-4.43%	48,400
2026-06-03	25.80	28.80	25.68	27.57	+9.93%	124,400
2026-06-02	24.77	25.59	24.77	25.08	+1.29%	29,300
2026-06-01	25.48	25.48	24.33	24.76	-2.06%	26,900
2026-05-29	25.23	25.28	24.68	25.28	+0.12%	13,900
2026-05-28	24.78	25.25	24.75	25.25	+1.98%	30,900
2026-05-27	24.90	24.91	24.62	24.76	-0.76%	3,000
2026-05-26	24.72	24.95	24.64	24.95	+0.65%	15,200
2026-05-25	24.16	24.79	24.16	24.79	+1.60%	4,200
2026-05-22	24.53	24.54	24.40	24.40	+0.00%	2,800
2026-05-21	24.17	24.55	24.08	24.40	+1.16%	7,400
2026-05-20	24.33	24.56	24.12	24.12	+0.92%	11,200
2026-05-19	23.93	24.20	23.71	23.90	+2.58%	18,400
2026-05-15	24.01	24.06	23.30	23.30	-2.84%	9,500
2026-05-14	23.95	24.27	23.95	23.98	+1.44%	7,600
2026-05-13	24.26	24.40	23.42	23.64	-3.71%	13,800
2026-05-12	24.81	24.81	24.27	24.55	-0.57%	19,100
2026-05-11	25.86	26.00	24.69	24.69	-4.30%	33,600
2026-05-08	25.50	25.83	25.48	25.80	+1.18%	35,200
2026-05-07	25.50	25.75	25.08	25.50	+0.55%	27,200
2026-05-06	25.00	25.37	24.97	25.36	+2.09%	19,800
2026-05-05	24.57	25.53	24.57	24.84	+1.64%	23,000
2026-05-04	24.55	24.71	24.29	24.44	-0.45%	14,700
2026-05-01	24.62	24.62	24.04	24.55	+1.15%	15,200
2026-04-30	24.77	24.77	24.14	24.27	-0.57%	19,500
2026-04-29	25.15	25.20	24.21	24.41	-2.94%	35,000
2026-04-28	25.14	25.25	24.92	25.15	+0.00%	23,800
2026-04-27	25.00	25.19	24.74	25.15	+0.60%	20,400
2026-04-24	24.80	25.42	24.55	25.00	+2.29%	39,100
2026-04-23	24.84	24.90	24.24	24.44	-1.57%	18,600
2026-04-22	24.61	24.88	24.60	24.83	+1.06%	24,000
2026-04-21	24.40	25.06	24.10	24.57	+2.16%	77,800
2026-04-20	22.30	24.10	22.30	24.05	+10.07%	85,600
2026-04-17	22.27	22.40	21.85	21.85	-0.82%	18,100
2026-04-16	22.41	22.41	22.03	22.03	-2.00%	17,400
2026-04-15	22.25	22.72	22.25	22.48	-0.31%	22,300
2026-04-14	23.73	23.73	22.15	22.55	-4.16%	34,200
2026-04-13	23.40	24.00	22.94	23.53	+0.56%	45,400
2026-04-10	23.05	23.87	22.80	23.40	+1.78%	41,700
2026-04-09	21.03	23.00	21.03	22.99	+9.32%	65,600
2026-04-08	20.50	21.21	20.46	21.03	+3.65%	29,100
2026-04-07	20.25	20.33	20.06	20.29	+0.15%	13,500
2026-04-06	20.00	20.50	19.98	20.26	+0.10%	14,800
2026-04-02	19.99	20.35	19.82	20.24	+0.10%	8,200
2026-04-01	19.89	20.29	19.89	20.22	+2.02%	12,900
2026-03-31	19.40	19.85	19.40	19.82	+2.38%	13,000
2026-03-30	19.22	19.43	19.10	19.36	+0.10%	24,000
2026-03-27	19.13	19.53	19.13	19.34	+1.15%	18,300
2026-03-26	19.20	19.72	19.12	19.12	-0.42%	10,300
2026-03-25	19.10	19.70	19.10	19.20	+0.58%	19,100
2026-03-24	18.49	19.40	18.49	19.09	+1.11%	14,000
2026-03-23	18.67	19.15	18.64	18.88	+2.39%	13,300
2026-03-20	18.50	18.52	18.22	18.44	-0.59%	34,100
2026-03-19	18.58	18.69	18.31	18.55	-1.28%	32,900
2026-03-18	19.03	19.03	18.67	18.79	-1.21%	32,100
2026-03-17	19.11	19.43	19.02	19.02	-0.78%	8,300
2026-03-16	19.08	19.50	19.08	19.17	+0.84%	9,100
2026-03-13	19.39	19.53	19.01	19.01	+0.05%	20,700
2026-03-12	19.65	19.78	19.00	19.00	-4.81%	26,400
2026-03-11	19.70	20.07	19.65	19.96	+1.32%	30,200
2026-03-10	19.50	20.19	19.31	19.70	+1.18%	21,900
2026-03-09	19.26	19.68	18.65	19.47	-0.21%	44,900
2026-03-06	19.71	19.80	19.06	19.51	-1.41%	69,100
2026-03-05	21.18	21.18	19.78	19.79	-6.39%	157,400
2026-03-04	23.29	23.77	20.75	21.14	-8.88%	125,900
2026-03-03	22.93	23.42	22.49	23.20	+0.22%	41,500
2026-03-02	22.21	23.15	22.21	23.15	+2.21%	35,700
2026-02-27	23.38	23.38	22.48	22.65	-2.96%	27,000
2026-02-26	22.84	23.45	22.76	23.34	+1.70%	32,500
2026-02-25	22.69	23.03	22.59	22.95	+0.97%	12,700
2026-02-24	22.74	22.78	22.50	22.73	+0.93%	13,600
2026-02-23	23.05	23.05	22.28	22.52	-2.21%	16,000
2026-02-20	23.07	23.07	22.77	23.03	+0.13%	17,200
2026-02-19	22.59	23.00	22.58	23.00	+0.22%	8,300
2026-02-18	22.79	23.14	22.71	22.95	+0.83%	23,800
2026-02-17	22.20	22.76	22.09	22.76	+2.57%	22,600
2026-02-13	21.85	22.32	21.85	22.19	+2.07%	7,900
2026-02-12	22.22	22.22	21.74	21.74	-1.85%	27,400
2026-02-11	22.70	22.75	22.00	22.15	-2.42%	18,100
2026-02-10	23.73	23.73	22.41	22.70	+1.25%	31,400
2026-02-09	22.58	23.09	22.34	22.42	-0.75%	17,800
2026-02-06	22.00	22.59	21.90	22.59	+2.68%	20,800
2026-02-05	22.31	22.31	21.88	22.00	-1.43%	19,400
2026-02-04	21.72	22.41	21.67	22.32	+2.20%	15,100
2026-02-03	21.56	21.87	21.25	21.84	+1.11%	34,000
2026-02-02	21.02	21.70	21.02	21.60	+2.18%	18,000
2026-01-30	21.20	21.30	20.96	21.14	-0.66%	28,200
2026-01-29	21.12	21.37	21.12	21.28	+0.71%	54,000
2026-01-28	21.20	21.50	21.13	21.13	-0.52%	26,200
2026-01-27	21.35	21.64	21.20	21.24	-0.93%	25,700
2026-01-26	21.86	22.03	21.44	21.44	-0.42%	46,000
2026-01-23	22.12	22.24	21.53	21.53	-3.45%	40,300
2026-01-22	22.01	22.46	22.01	22.30	+1.09%	16,300
2026-01-21	21.46	22.31	21.46	22.06	+2.75%	25,400
2026-01-20	21.85	21.85	21.21	21.47	-1.38%	43,200
2026-01-19	21.58	22.00	21.58	21.77	+0.28%	14,000
2026-01-16	21.85	21.99	21.71	21.71	-1.85%	31,200
2026-01-15	21.38	22.22	21.38	22.12	+3.08%	40,700
2026-01-14	21.31	21.57	21.29	21.46	+0.42%	13,900
2026-01-13	21.44	21.80	21.37	21.37	-0.19%	29,900
2026-01-12	21.49	21.62	21.10	21.41	+1.81%	26,300
2026-01-09	20.83	21.69	20.80	21.03	+0.96%	78,700
2026-01-08	20.42	20.91	20.42	20.83	+1.81%	35,900
2026-01-07	20.62	20.82	20.39	20.46	-0.78%	19,600
2026-01-06	20.80	20.94	20.20	20.62	+0.49%	47,500
2026-01-05	20.58	20.83	20.30	20.52	-0.29%	38,600
2026-01-02	20.54	20.73	20.48	20.58	+0.39%	28,400
2025-12-31	20.33	20.68	20.33	20.50	-0.05%	8,000
2025-12-30	20.43	20.65	20.40	20.51	-0.05%	17,800
2025-12-29	20.65	20.87	20.52	20.52	-0.19%	11,300
2025-12-24	20.49	20.64	20.39	20.56	+0.34%	9,500
2025-12-23	20.53	20.74	20.39	20.49	-0.34%	24,700
2025-12-22	20.91	21.31	20.56	20.56	-1.72%	32,400
2025-12-19	20.50	20.95	20.44	20.92	+2.30%	50,100
2025-12-18	19.95	20.93	19.91	20.45	+3.18%	54,300
2025-12-17	19.85	20.05	19.82	19.82	+0.41%	15,900
2025-12-16	19.51	19.92	19.50	19.74	+0.77%	13,400
2025-12-15	19.95	20.05	19.56	19.59	-1.56%	23,100
2025-12-12	19.87	19.90	19.50	19.90	+0.61%	29,400
2025-12-11	17.64	20.19	17.64	19.78	+10.81%	110,100
2025-12-10	18.12	18.56	17.71	17.85	+3.42%	62,400
2025-12-09	17.28	17.48	17.23	17.26	+1.11%	10,700
2025-12-08	17.42	17.42	17.07	17.07	+0.29%	6,300
2025-12-05	17.35	17.39	17.02	17.02	-1.90%	7,400
2025-12-04	17.35	17.69	17.01	17.35	-0.23%	14,600
2025-12-03	16.95	17.39	16.69	17.39	+2.84%	26,900
2025-12-02	16.90	17.15	16.84	16.91	-0.53%	16,800
2025-12-01	16.71	17.01	16.71	17.00	+2.78%	9,600
2025-11-28	16.98	17.04	16.50	16.54	-2.71%	7,900
2025-11-27	16.62	17.22	16.62	17.00	+0.77%	9,700
2025-11-26	16.85	17.01	16.82	16.87	-0.06%	16,500
2025-11-25	16.40	17.00	16.40	16.88	+3.12%	12,900
2025-11-24	16.34	16.53	16.34	16.37	-0.37%	8,100
2025-11-21	16.19	16.51	16.15	16.43	+2.05%	18,700
2025-11-20	16.25	16.37	16.00	16.10	+1.77%	17,500
2025-11-19	16.09	16.21	15.80	15.82	-1.12%	13,900
2025-11-18	16.24	16.27	16.00	16.00	-0.06%	15,400
2025-11-17	16.16	16.49	15.87	16.01	-3.50%	25,400
2025-11-14	16.12	16.87	16.12	16.59	+1.16%	17,600
2025-11-13	16.22	16.41	16.10	16.40	+0.55%	17,200
2025-11-12	16.25	16.45	16.21	16.31	-0.31%	8,600
2025-11-11	16.44	16.45	16.20	16.36	+0.37%	6,900
2025-11-10	16.32	16.48	16.30	16.30	-0.91%	12,700
2025-11-07	16.76	16.76	16.00	16.45	-1.44%	28,000
2025-11-06	16.74	16.81	16.44	16.69	-0.77%	21,900
2025-11-05	16.57	16.87	16.57	16.82	+2.06%	17,200
2025-11-04	16.75	17.00	16.40	16.48	-3.46%	31,300
2025-11-03	17.04	17.91	16.98	17.07	+1.97%	45,300
2025-10-31	16.48	16.75	16.48	16.74	+0.60%	28,100
2025-10-30	16.75	16.75	16.57	16.64	+0.06%	4,000
2025-10-29	17.01	17.01	16.47	16.63	-0.66%	20,300
2025-10-28	16.73	16.98	16.66	16.74	+0.06%	7,600
2025-10-27	16.49	16.94	16.49	16.73	+1.03%	24,000
2025-10-24	16.63	16.81	16.54	16.56	-0.48%	11,200
2025-10-23	16.60	16.64	16.53	16.64	+0.67%	4,800
2025-10-22	16.51	16.60	16.31	16.53	+0.18%	41,600
2025-10-21	16.77	16.77	16.48	16.50	-1.84%	13,900
2025-10-20	16.87	17.04	16.72	16.81	+0.00%	10,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+20.59%). Pire mois : Mars (-14.82%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+1.66%
Févr-1.80%
Mars-14.82%
Avr+12.27%
Mai+2.26%
Juin+17.19%
Juil-5.42%
Août-4.13%
Sept+17.00%
Oct-1.70%
Nov-3.10%
Déc+20.59%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de VersaBank (VBNK.TO) ?

31.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de VBNK.TO ?

Plus haut à 34.00 et plus bas à 15.80 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de VersaBank ?

Historiquement, le mois le plus fort de VBNK.TO a été Déc (moyenne +20.59%) et le plus faible Mars (moyenne -14.82%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.