Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 9.30
+0.05 (0.54%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.28 | 9.30 | 9.18 | 9.30 | 9.30 | 0.54% | 4,592 |
| Jul 31, 2025 | 9.24 | 9.28 | 9.02 | 9.25 | 9.25 | 0.54% | 21,300 |
| Jul 30, 2025 | 9.47 | 9.49 | 9.20 | 9.20 | 9.20 | -2.54% | 10,824 |
| Jul 29, 2025 | 9.78 | 9.78 | 9.44 | 9.44 | 9.44 | -2.58% | 18,500 |
| Jul 28, 2025 | 9.85 | 9.85 | 9.67 | 9.69 | 9.69 | -1.22% | 11,800 |
| Jul 25, 2025 | 9.80 | 9.89 | 9.68 | 9.81 | 9.81 | 0.20% | 13,300 |
| Jul 24, 2025 | 9.77 | 9.81 | 9.71 | 9.79 | 9.79 | 0.51% | 14,900 |
| Jul 23, 2025 | 9.55 | 9.76 | 9.55 | 9.74 | 9.74 | 1.99% | 4,410 |
| Jul 22, 2025 | 9.72 | 9.72 | 9.52 | 9.55 | 9.55 | -2.05% | 18,800 |
| Jul 21, 2025 | 9.69 | 9.81 | 9.69 | 9.75 | 9.75 | 0.62% | 16,401 |
| Jul 18, 2025 | 9.53 | 9.70 | 9.47 | 9.69 | 9.69 | 2.76% | 26,700 |
| Jul 17, 2025 | 9.07 | 9.55 | 9.03 | 9.43 | 9.43 | 4.43% | 66,700 |
| Jul 16, 2025 | 8.90 | 9.10 | 8.90 | 9.03 | 9.03 | 2.61% | 90,200 |
| Jul 15, 2025 | 9.07 | 9.07 | 8.75 | 8.80 | 8.80 | -1.90% | 31,845 |
| Jul 14, 2025 | 8.55 | 9.10 | 8.50 | 8.97 | 8.97 | 5.65% | 37,541 |
| Jul 11, 2025 | 8.70 | 8.85 | 8.49 | 8.49 | 8.49 | -3.85% | 6,300 |
| Jul 10, 2025 | 8.92 | 9.03 | 8.77 | 8.83 | 8.83 | -0.67% | 5,814 |
| Jul 9, 2025 | 9.09 | 9.10 | 8.89 | 8.89 | 8.89 | -2.74% | 17,831 |
| Jul 8, 2025 | 9.04 | 9.14 | 8.99 | 9.14 | 9.14 | 2.35% | 7,200 |
| Jul 7, 2025 | 8.50 | 9.10 | 8.49 | 8.93 | 8.93 | 5.18% | 20,933 |
| Jul 4, 2025 | 8.47 | 8.50 | 8.47 | 8.49 | 8.49 | 0.47% | 700 |
| Jul 3, 2025 | 8.50 | 8.54 | 8.34 | 8.45 | 8.45 | -0.47% | 51,700 |
| Jul 2, 2025 | 8.59 | 8.59 | 8.39 | 8.49 | 8.49 | -1.74% | 15,600 |
| Jun 30, 2025 | 8.54 | 9.09 | 8.51 | 8.64 | 8.64 | 1.05% | 11,234 |
| Jun 27, 2025 | 8.57 | 8.60 | 8.50 | 8.55 | 8.55 | 0.12% | 18,007 |
| Jun 26, 2025 | 8.67 | 8.67 | 8.45 | 8.54 | 8.54 | -1.27% | 6,200 |
| Jun 25, 2025 | 8.89 | 8.89 | 8.54 | 8.65 | 8.65 | -2.04% | 15,602 |
| Jun 24, 2025 | 8.56 | 8.98 | 8.54 | 8.83 | 8.83 | 2.56% | 17,327 |
| Jun 23, 2025 | 8.23 | 8.72 | 8.23 | 8.61 | 8.61 | 0.12% | 6,038 |
| Jun 20, 2025 | 9.08 | 9.08 | 8.52 | 8.60 | 8.60 | -2.93% | 27,900 |
| Jun 19, 2025 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -1.77% | 300 |
| Jun 18, 2025 | 8.87 | 9.02 | 8.86 | 9.02 | 9.02 | 2.15% | 20,900 |
| Jun 17, 2025 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | -0.34% | 4,700 |
| Jun 16, 2025 | 8.97 | 9.04 | 8.75 | 8.86 | 8.86 | -0.67% | 3,645 |
| Jun 13, 2025 | 8.72 | 9.02 | 8.72 | 8.92 | 8.92 | -1.55% | 3,200 |
| Jun 12, 2025 | 9.06 | 9.19 | 8.92 | 9.06 | 9.06 | -1.52% | 8,022 |
| Jun 11, 2025 | 9.02 | 9.25 | 9.02 | 9.20 | 9.20 | 2.22% | 3,805 |
| Jun 10, 2025 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | -1.10% | 2,000 |
| Jun 9, 2025 | 9.25 | 9.34 | 9.01 | 9.10 | 9.10 | -1.73% | 11,517 |
| Jun 6, 2025 | 8.84 | 9.50 | 8.70 | 9.26 | 9.26 | 4.87% | 801,100 |
| Jun 5, 2025 | 8.71 | 8.91 | 8.71 | 8.83 | 8.83 | -0.11% | 7,000 |
| Jun 4, 2025 | 8.94 | 8.95 | 8.82 | 8.84 | 8.84 | -1.34% | 2,500 |
| Jun 3, 2025 | 8.67 | 8.96 | 8.67 | 8.96 | 8.96 | 1.47% | 2,045 |
| Jun 2, 2025 | 9.00 | 9.00 | 8.75 | 8.83 | 8.83 | -1.89% | 50,629 |
| May 30, 2025 | 9.16 | 9.16 | 9.00 | 9.00 | 9.00 | -0.88% | 2,000 |
| May 29, 2025 | 8.75 | 9.33 | 8.75 | 9.08 | 9.07 | 3.89% | 46,923 |
| May 28, 2025 | 8.77 | 9.03 | 8.65 | 8.74 | 8.73 | -0.46% | 12,230 |
| May 27, 2025 | 8.92 | 9.00 | 8.68 | 8.78 | 8.77 | -1.68% | 48,346 |
| May 26, 2025 | 8.97 | 8.97 | 8.90 | 8.93 | 8.92 | -0.45% | 731 |
| May 23, 2025 | 8.96 | 9.13 | 8.96 | 8.97 | 8.96 | -3.44% | 5,727 |