Canada markets open in 3 hours 7 minutes

Vision Marine Technologies Inc. (VMAR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6282-0.0158 (-2.45%)
At close: 04:00PM EDT
0.6460 +0.02 (+2.83%)
After hours: 06:43PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.65000.65000.61000.62800.628010,900
Apr 30, 20240.65000.66000.61000.61000.610015,400
Apr 29, 20240.61000.65000.57000.64500.645041,400
Apr 26, 20240.57100.59900.55000.59800.598079,400
Apr 25, 20240.52000.56400.52000.56300.5630239,300
Apr 24, 20240.55900.57500.50000.54100.541056,600
Apr 23, 20240.58700.58700.56700.57000.570025,600
Apr 22, 20240.53000.59000.52000.58700.587027,900
Apr 19, 20240.56000.56000.52700.53500.535035,100
Apr 18, 20240.53300.55900.51200.55900.559042,600
Apr 17, 20240.59800.60000.51200.53300.5330105,600
Apr 16, 20240.59000.60000.51200.51200.512082,600
Apr 15, 20240.65000.65000.55100.56900.5690102,300
Apr 12, 20240.60000.64700.59500.64700.647029,200
Apr 11, 20240.60500.61700.58000.60400.604019,200
Apr 10, 20240.64000.64800.60100.60300.603024,800
Apr 09, 20240.66000.68900.64000.64800.648038,900
Apr 08, 20240.70000.70000.65000.65100.651033,900
Apr 05, 20240.71900.72000.65000.66000.660056,400
Apr 04, 20240.64000.70000.60000.67500.6750108,400
Apr 03, 20240.59000.72000.58000.61400.6140337,100
Apr 02, 20240.60000.62000.58000.60000.600020,900
Apr 01, 20240.58400.65000.57500.60000.600043,200
Mar 28, 20240.60000.61500.59000.59500.595064,500
Mar 27, 20240.58200.60000.58100.60000.600026,300
Mar 26, 20240.60000.60000.58100.60000.600047,400
Mar 25, 20240.60000.60000.58000.60000.600019,400
Mar 22, 20240.62000.63000.59500.60000.600055,900
Mar 21, 20240.62000.63000.59000.59500.595040,900
Mar 20, 20240.62500.62500.58000.59000.590041,900
Mar 19, 20240.59700.62500.57000.59000.590032,800
Mar 18, 20240.65000.65000.59000.59500.595055,400
Mar 15, 20240.62000.65000.58000.64900.649086,400
Mar 14, 20240.62100.65000.59000.64000.640050,100
Mar 13, 20240.69000.69000.62300.64000.640076,700
Mar 12, 20240.73000.73200.69000.69000.690065,100
Mar 11, 20240.75200.78000.72000.73000.730080,000
Mar 08, 20240.75000.77000.75000.75200.752024,300
Mar 07, 20240.77300.78000.75000.75900.759052,900
Mar 06, 20240.77000.77200.75000.77000.770048,500
Mar 05, 20240.78000.80000.75000.76000.760091,400
Mar 04, 20240.80000.80000.77000.77100.771044,900
Mar 01, 20240.80000.80000.76000.78000.780091,600
Feb 29, 20240.80000.80000.78000.79000.790042,600
Feb 28, 20240.77000.80000.75000.80000.800048,200
Feb 27, 20240.82000.82000.76000.78000.780035,600
Feb 26, 20240.80000.81500.76600.81300.813070,500
Feb 23, 20240.81000.82000.75000.78800.7880375,100
Feb 22, 20240.84000.84000.80000.82000.820033,200
Feb 21, 20240.88100.89000.80000.82000.820032,900
Feb 20, 20240.82000.85300.80000.84000.840081,400
Feb 16, 20240.88000.92500.82300.82300.823070,700
Feb 15, 20240.98001.01000.85000.85000.8500146,600
Feb 14, 20240.90000.94300.80300.90000.9000138,600
Feb 13, 20240.81000.85000.80000.82300.823016,100
Feb 12, 20240.80000.85000.78000.84900.849074,200
Feb 09, 20240.80000.80000.76500.79300.793042,600
Feb 08, 20240.79000.82000.78500.78500.7850118,900
Feb 07, 20240.80000.80000.76000.79600.796024,400
Feb 06, 20240.80000.80000.76000.79500.795045,300
Feb 05, 20240.77500.79000.75000.77300.773030,900
Feb 02, 20240.75000.79500.75000.77500.775021,000
Feb 01, 20240.75000.80000.74000.75400.754036,300
Jan 31, 20240.73000.77000.73000.76800.768016,900
Jan 30, 20240.76000.77000.71700.75500.755036,300
Jan 29, 20240.75000.77000.73000.75300.753026,000
Jan 26, 20240.80000.80000.76000.76100.761079,700
Jan 25, 20240.81800.81800.76000.79600.7960108,500
Jan 24, 20240.79800.79900.75100.79800.798079,900
Jan 23, 20240.76700.80000.75000.76800.768099,900
Jan 22, 20240.73000.80000.72800.76800.7680105,100
Jan 19, 20240.79000.79000.69000.75100.7510757,800
Jan 18, 20240.78000.81000.75500.80300.8030198,700
Jan 17, 20240.80000.80000.75200.78800.788043,300
Jan 16, 20240.80000.83000.77100.79900.799059,600
Jan 12, 20240.80000.82900.77000.80500.805086,400
Jan 11, 20240.79500.82600.77000.79000.790072,100
Jan 10, 20240.80300.81000.78000.79600.7960249,200
Jan 09, 20240.81500.85500.80500.82600.8260140,100
Jan 08, 20240.96000.96000.80000.86000.86001,074,600
Jan 05, 20240.93700.97000.93000.95000.9500194,800
Jan 04, 20241.01001.01000.94000.96500.9650117,600
Jan 03, 20241.05001.05001.00001.01001.010039,000
Jan 02, 20241.10001.15001.04001.06001.060098,000
Dec 29, 20231.10001.13001.08001.09001.090073,200
Dec 28, 20231.11001.16001.09001.12001.1200186,900
Dec 27, 20231.11001.14001.06001.13001.1300113,600
Dec 26, 20231.15001.20001.07001.12001.1200114,300
Dec 22, 20231.12001.15001.11001.15001.1500131,700
Dec 21, 20231.15001.17001.10301.12001.1200124,700
Dec 20, 20231.17001.17001.12001.15501.1550136,800
Dec 19, 20231.21001.22001.14001.17001.1700129,000
Dec 18, 20231.17001.28001.14201.17001.1700115,000
Dec 15, 20231.18001.20001.15901.18001.180070,300
Dec 14, 20231.24001.30001.11001.20001.2000389,500
Dec 13, 20231.24001.39001.24001.37001.370068,100
Dec 12, 20231.23001.27001.21001.25001.250023,300
Dec 11, 20231.37001.46001.28001.28001.280089,500
Dec 08, 20231.51001.54801.34001.42001.420053,600
Dec 07, 20231.58001.67501.45701.54001.5400165,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...