Canada Markets open in 7 hrs 45 mins

Vision Marine Technologies Inc. (VMAR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.0235-0.1265 (-3.05%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20224.23004.23004.01004.02404.024010,300
May 13, 20223.91004.17903.75004.10004.100014,800
May 12, 20223.84003.89003.70003.75403.754021,400
May 11, 20223.85003.98003.76003.78703.787037,800
May 10, 20224.09004.18103.76003.76003.760024,000
May 09, 20224.29004.29003.94004.02404.024029,500
May 06, 20224.37004.43004.23104.42904.42906,900
May 05, 20224.55004.66004.20004.35004.350010,800
May 04, 20224.53004.55004.28104.52004.52008,600
May 03, 20224.40004.58004.27004.53004.530032,700
May 02, 20224.50004.54004.15004.27004.270017,500
Apr 29, 20224.34004.50004.34004.49004.490010,100
Apr 28, 20224.62004.89004.36004.40004.40007,700
Apr 27, 20224.50004.69004.37004.46004.460019,000
Apr 26, 20224.94004.94004.40004.41004.410029,000
Apr 25, 20224.95005.00004.81604.92004.920017,200
Apr 22, 20224.90005.08004.79004.98004.980010,900
Apr 21, 20224.99505.02904.72004.77004.770018,100
Apr 20, 20225.05005.19504.96005.00005.000019,100
Apr 19, 20224.80005.20004.80005.05005.050041,600
Apr 18, 20225.10005.10004.65004.76004.760037,500
Apr 14, 20225.20005.20005.00005.00005.000015,400
Apr 13, 20225.29005.29005.02105.13005.130018,500
Apr 12, 20225.44005.44005.13005.13005.130011,700
Apr 11, 20225.52005.52005.25005.25005.250015,600
Apr 08, 20225.80005.88005.50005.52005.520019,700
Apr 07, 20225.89005.90005.65005.80005.800017,600
Apr 06, 20226.00006.13005.80005.90005.900027,600
Apr 05, 20226.40006.40006.05006.14506.145017,800
Apr 04, 20226.41306.50006.25006.45006.450010,800
Apr 01, 20226.64506.90006.35006.50006.500025,200
Mar 31, 20226.45006.60006.21006.60006.600014,400
Mar 30, 20226.32006.60006.31406.40006.400019,800
Mar 29, 20226.30006.50006.26006.37006.370013,500
Mar 28, 20226.24006.70006.20006.22006.220023,100
Mar 25, 20226.61006.69006.25006.33006.330018,800
Mar 24, 20226.60006.60006.11006.15006.150023,900
Mar 23, 20226.43006.49006.07006.11006.110063,600
Mar 22, 20226.54006.68006.09006.34006.340058,100
Mar 21, 20226.60006.69006.50006.50006.500012,300
Mar 18, 20226.80006.88506.49006.67006.670045,600
Mar 17, 20226.93007.05006.39006.80006.800076,000
Mar 16, 20226.10007.08005.56006.60006.600085,400
Mar 15, 20226.18606.29006.00006.10006.100037,400
Mar 14, 20226.51006.51006.05006.06006.060037,300
Mar 11, 20226.32006.68006.32006.59006.590035,300
Mar 10, 20226.27006.40006.25006.38006.380020,200
Mar 09, 20226.47006.65806.34006.41006.410014,300
Mar 08, 20226.22006.56406.22006.33506.335011,100
Mar 07, 20227.09007.09006.16006.29006.2900102,500
Mar 04, 20227.52007.58007.03007.15007.150037,600
Mar 03, 20227.50007.67007.31307.59007.590069,600
Mar 02, 20227.30007.77007.30007.49507.495047,400
Mar 01, 20227.45007.75007.25007.32007.320090,100
Feb 28, 20227.06007.43006.80007.35007.3500156,700
Feb 25, 20226.50006.85006.42006.78006.7800106,700
Feb 24, 20226.50006.50005.91006.42006.420094,100
Feb 23, 20226.45006.75006.38006.63006.630047,800
Feb 22, 20226.33006.75006.18006.47006.470073,900
Feb 18, 20226.50006.58006.00006.38006.380074,300
Feb 17, 20226.77006.87006.32006.57006.570064,500
Feb 16, 20226.14006.97005.90006.77006.7700164,300
Feb 15, 20225.62006.14005.50006.04006.040067,000
Feb 14, 20225.54005.54005.01105.49005.490066,300
Feb 11, 20224.70005.60004.70005.32005.3200449,800
Feb 10, 20224.60004.65004.45004.65004.650043,900
Feb 09, 20224.76004.80004.57004.63004.630042,100
Feb 08, 20224.72004.96004.72004.80004.800024,500
Feb 07, 20224.96004.96004.73004.75004.750040,000
Feb 04, 20224.93004.93004.72004.75004.750039,200
Feb 03, 20225.10005.10004.84004.95004.95009,600
Feb 02, 20224.95005.21004.82004.92004.920030,500
Feb 01, 20225.11005.12004.84004.95004.950047,900
Jan 31, 20224.35004.97304.35004.72004.7200130,700
Jan 28, 20224.29004.35003.95004.18004.180078,600
Jan 27, 20224.30004.50004.18004.24004.240033,100
Jan 26, 20224.49004.50004.20004.34004.340012,800
Jan 25, 20224.40004.49004.11004.45004.450018,800
Jan 24, 20224.39004.39003.91204.19004.190029,900
Jan 21, 20224.55004.55004.29004.40004.400021,500
Jan 20, 20224.45004.54004.35004.38004.380024,800
Jan 19, 20224.56004.70004.41504.50504.505020,600
Jan 18, 20224.50004.60004.45004.58004.580047,000
Jan 14, 20224.33004.97004.20004.54004.540062,400
Jan 13, 20224.76004.76704.40004.40004.400046,500
Jan 12, 20224.83004.84504.68004.68004.680021,300
Jan 11, 20224.82005.06004.66004.75004.750017,100
Jan 10, 20224.99005.22004.72004.76004.760039,800
Jan 07, 20224.84005.00004.80004.82004.820022,700
Jan 06, 20224.93005.04004.80904.90004.900040,800
Jan 05, 20225.48005.48004.94004.97004.9700135,100
Jan 04, 20225.56005.70005.05005.48005.4800636,700
Jan 03, 20224.88005.00004.77004.91004.910031,700
Dec 31, 20214.65005.01004.55004.84004.840084,900
Dec 30, 20214.80004.80004.56004.63004.630058,000
Dec 29, 20214.72004.78504.57004.60004.600081,700
Dec 28, 20215.01005.05504.79004.86004.860050,800
Dec 27, 20215.19005.30004.95605.07005.070062,700
Dec 23, 20215.10005.30004.97005.22005.220076,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...