NBI Sustainable Canadian Bond ETF (TSX:NSCB)
Canada · Delayed Price · Currency is CAD 22.60
+0.15 (0.67%)
Aug 1, 2025, 3:58 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.58 | 22.60 | 22.58 | 22.60 | 22.60 | 0.80% | 7,144 |
| Jul 31, 2025 | 22.44 | 22.45 | 22.42 | 22.42 | 22.42 | -0.09% | 440 |
| Jul 30, 2025 | 22.52 | 22.52 | 22.44 | 22.44 | 22.44 | 0.40% | 721 |
| Jul 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.09% | - |
| Jul 28, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.31% | - |
| Jul 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.27% | - |
| Jul 24, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.36% | - |
| Jul 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 0.09% | - |
| Jul 22, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.33 | 0.31% | - |
| Jul 21, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.26 | - | - |
| Jul 18, 2025 | 22.33 | 22.33 | 22.31 | 22.31 | 22.26 | -0.09% | 700 |
| Jul 17, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.27 | 0.31% | 118 |
| Jul 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.21 | -0.49% | - |
| Jul 15, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.32 | -0.18% | - |
| Jul 14, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.35 | -0.40% | - |
| Jul 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | -0.27% | 100 |
| Jul 10, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.50 | 0.98% | - |
| Jul 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.28 | -0.58% | 124 |
| Jul 8, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.41 | -0.13% | 214 |
| Jul 7, 2025 | 22.49 | 22.50 | 22.49 | 22.50 | 22.44 | -0.62% | 504 |
| Jul 4, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.58 | 0.35% | 400 |
| Jul 3, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.50 | -0.09% | 245 |
| Jul 2, 2025 | 22.71 | 22.71 | 22.58 | 22.58 | 22.52 | 0.36% | 1,000 |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.44 | 0.31% | 639 |
| Jun 27, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.37 | -0.66% | 400 |
| Jun 26, 2025 | 22.55 | 22.58 | 22.55 | 22.58 | 22.58 | -0.31% | 500 |
| Jun 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Jun 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.09% | 444 |
| Jun 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.35% | 116 |
| Jun 20, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.50 | -0.13% | - |
| Jun 19, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.53 | - | - |
| Jun 18, 2025 | 22.56 | 22.58 | 22.56 | 22.58 | 22.53 | 0.18% | 1,307 |
| Jun 17, 2025 | 22.50 | 22.54 | 22.50 | 22.54 | 22.49 | 0.18% | 2,740 |
| Jun 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.45 | -0.04% | 1,205 |
| Jun 13, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.46 | -0.27% | 300 |
| Jun 12, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.52 | 0.13% | 103 |
| Jun 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.49 | -0.09% | - |
| Jun 10, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.51 | -0.13% | - |
| Jun 9, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.54 | - | 95 |
| Jun 6, 2025 | 22.76 | 22.76 | 22.59 | 22.59 | 22.54 | -0.48% | 400 |
| Jun 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.65 | - | - |
| Jun 4, 2025 | 22.69 | 22.70 | 22.69 | 22.70 | 22.65 | 0.04% | 300 |
| Jun 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.64 | - | 1,200 |
| Jun 2, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.64 | 0.18% | - |
| May 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.60 | 0.04% | - |
| May 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.59 | - | - |
| May 28, 2025 | 22.55 | 22.64 | 22.55 | 22.64 | 22.59 | 0.04% | 2,400 |
| May 27, 2025 | 22.60 | 22.63 | 22.60 | 22.63 | 22.58 | 0.76% | 2,200 |
| May 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.41 | - | - |
| May 23, 2025 | 22.60 | 22.60 | 22.46 | 22.46 | 22.41 | 0.04% | 300 |