Whitecap Resources Inc. (TSX:WCP)
Canada · Delayed Price · Currency is CAD 10.11
-0.03 (-0.30%)
Aug 8, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.16 | 10.22 | 10.08 | 10.11 | 10.11 | -0.30% | 4,702,646 |
| Aug 7, 2025 | 10.23 | 10.30 | 10.12 | 10.14 | 10.14 | -0.59% | 3,788,829 |
| Aug 6, 2025 | 10.32 | 10.41 | 10.15 | 10.20 | 10.20 | -0.68% | 5,043,806 |
| Aug 5, 2025 | 10.24 | 10.37 | 10.16 | 10.27 | 10.27 | -0.39% | 5,286,001 |
| Aug 1, 2025 | 10.36 | 10.40 | 10.19 | 10.31 | 10.31 | -1.43% | 6,908,027 |
| Jul 31, 2025 | 10.60 | 10.66 | 10.44 | 10.46 | 10.46 | -2.43% | 4,665,900 |
| Jul 30, 2025 | 10.75 | 10.77 | 10.65 | 10.72 | 10.66 | -0.19% | 5,880,721 |
| Jul 29, 2025 | 10.80 | 10.80 | 10.67 | 10.74 | 10.68 | -0.09% | 4,234,800 |
| Jul 28, 2025 | 10.68 | 10.76 | 10.63 | 10.75 | 10.69 | 1.70% | 7,397,608 |
| Jul 25, 2025 | 10.84 | 10.86 | 10.55 | 10.57 | 10.51 | -2.04% | 7,396,900 |
| Jul 24, 2025 | 10.30 | 10.80 | 10.28 | 10.79 | 10.73 | 5.89% | 18,230,200 |
| Jul 23, 2025 | 10.02 | 10.21 | 10.01 | 10.19 | 10.13 | 1.39% | 6,842,900 |
| Jul 22, 2025 | 9.89 | 10.08 | 9.87 | 10.05 | 9.99 | 1.52% | 7,539,838 |
| Jul 21, 2025 | 9.97 | 9.98 | 9.85 | 9.90 | 9.84 | -0.30% | 5,247,420 |
| Jul 18, 2025 | 9.80 | 9.98 | 9.80 | 9.93 | 9.87 | 2.06% | 7,105,700 |
| Jul 17, 2025 | 9.65 | 9.77 | 9.61 | 9.73 | 9.67 | 0.93% | 6,763,000 |
| Jul 16, 2025 | 9.65 | 9.72 | 9.59 | 9.64 | 9.59 | -0.31% | 4,774,208 |
| Jul 15, 2025 | 9.68 | 9.73 | 9.66 | 9.67 | 9.62 | -0.10% | 5,440,227 |
| Jul 14, 2025 | 9.65 | 9.71 | 9.56 | 9.68 | 9.63 | 0.52% | 5,910,421 |
| Jul 11, 2025 | 9.50 | 9.64 | 9.49 | 9.63 | 9.58 | 1.69% | 6,544,603 |
| Jul 10, 2025 | 9.39 | 9.49 | 9.31 | 9.47 | 9.42 | 0.42% | 6,257,543 |
| Jul 9, 2025 | 9.47 | 9.49 | 9.37 | 9.43 | 9.38 | -0.42% | 4,964,925 |
| Jul 8, 2025 | 9.25 | 9.57 | 9.25 | 9.47 | 9.42 | 2.16% | 8,952,400 |
| Jul 7, 2025 | 9.31 | 9.44 | 9.23 | 9.27 | 9.22 | -0.43% | 8,221,800 |
| Jul 4, 2025 | 9.21 | 9.33 | 9.20 | 9.31 | 9.26 | 0.76% | 2,644,000 |
| Jul 3, 2025 | 9.25 | 9.35 | 9.21 | 9.24 | 9.19 | 0.22% | 4,241,800 |
| Jul 2, 2025 | 9.21 | 9.33 | 9.12 | 9.22 | 9.17 | 0.77% | 7,033,600 |
| Jun 30, 2025 | 9.05 | 9.16 | 9.01 | 9.15 | 9.15 | 0.44% | 6,281,900 |
| Jun 27, 2025 | 9.18 | 9.18 | 9.07 | 9.11 | 9.05 | -0.22% | 5,642,600 |
| Jun 26, 2025 | 9.10 | 9.15 | 9.02 | 9.13 | 9.07 | 0.66% | 4,805,719 |
| Jun 25, 2025 | 9.11 | 9.15 | 9.04 | 9.07 | 9.01 | -0.33% | 4,167,600 |
| Jun 24, 2025 | 8.96 | 9.25 | 8.88 | 9.10 | 9.04 | -0.98% | 7,491,423 |
| Jun 23, 2025 | 9.64 | 9.64 | 9.19 | 9.19 | 9.13 | -3.87% | 9,686,613 |
| Jun 20, 2025 | 9.67 | 9.67 | 9.51 | 9.56 | 9.50 | -0.62% | 7,728,600 |
| Jun 19, 2025 | 9.58 | 9.70 | 9.56 | 9.62 | 9.56 | 1.05% | 3,803,005 |
| Jun 18, 2025 | 9.65 | 9.69 | 9.50 | 9.52 | 9.46 | -0.52% | 5,829,700 |
| Jun 17, 2025 | 9.38 | 9.61 | 9.33 | 9.57 | 9.51 | 3.35% | 8,388,600 |
| Jun 16, 2025 | 9.35 | 9.42 | 9.18 | 9.26 | 9.20 | -1.38% | 5,734,704 |
| Jun 13, 2025 | 9.50 | 9.55 | 9.20 | 9.39 | 9.33 | 2.96% | 10,201,600 |
| Jun 12, 2025 | 9.07 | 9.14 | 8.94 | 9.12 | 9.06 | -0.22% | 6,393,000 |
| Jun 11, 2025 | 8.94 | 9.17 | 8.89 | 9.14 | 9.08 | 3.28% | 9,418,200 |
| Jun 10, 2025 | 8.88 | 8.96 | 8.82 | 8.85 | 8.79 | 0.23% | 5,179,719 |
| Jun 9, 2025 | 8.70 | 8.87 | 8.68 | 8.83 | 8.77 | 1.61% | 4,093,500 |
| Jun 6, 2025 | 8.74 | 8.79 | 8.68 | 8.69 | 8.63 | 0.12% | 4,731,100 |
| Jun 5, 2025 | 8.73 | 8.75 | 8.65 | 8.68 | 8.62 | 0.35% | 5,174,200 |
| Jun 4, 2025 | 8.67 | 8.76 | 8.56 | 8.65 | 8.59 | -0.35% | 6,814,116 |
| Jun 3, 2025 | 8.62 | 8.75 | 8.56 | 8.68 | 8.62 | - | 5,703,800 |
| Jun 2, 2025 | 8.68 | 8.79 | 8.60 | 8.68 | 8.62 | 1.40% | 5,253,500 |
| May 30, 2025 | 8.68 | 8.70 | 8.40 | 8.56 | 8.50 | -2.28% | 33,732,836 |
| May 29, 2025 | 8.78 | 8.81 | 8.69 | 8.76 | 8.64 | 0.11% | 5,614,502 |