ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vision Marine Technologies Inc. - Common Shares (NQ:VMAR)

6.735 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 6.490 6.800 6.250 6.735 24,972 +0.25(+3.90%)
May 01, 2025 6.320 6.812 6.180 6.482 21,478 +0.16(+2.57%)
Apr 30, 2025 6.220 6.705 5.850 6.320 15,759 +0.17(+2.76%)
Apr 29, 2025 6.330 6.330 5.500 6.150 33,869 +0.06(+0.99%)
Apr 28, 2025 6.260 6.450 6.000 6.090 12,671 -0.22(-3.49%)
Apr 25, 2025 6.170 6.454 6.130 6.310 11,754 +0.12(+1.94%)
Apr 24, 2025 6.440 6.613 5.830 6.190 37,238 -0.25(-3.88%)
Apr 23, 2025 6.600 6.822 6.240 6.440 24,199 -0.13(-1.98%)
Apr 22, 2025 6.540 6.790 6.520 6.570 14,074 +0.04(+0.61%)
Apr 21, 2025 6.920 6.964 6.510 6.530 32,437 -0.44(-6.31%)
Apr 17, 2025 6.730 6.970 6.510 6.970 27,559 +0.34(+5.13%)
Apr 16, 2025 6.420 7.220 6.110 6.630 132,487 +0.22(+3.43%)
Apr 15, 2025 6.610 6.927 6.250 6.410 72,044 -0.54(-7.77%)
Apr 14, 2025 6.840 7.450 6.650 6.950 142,697 +0.19(+2.81%)
Apr 11, 2025 5.580 6.900 5.540 6.760 164,941 +0.97(+16.75%)
Apr 10, 2025 5.310 6.060 5.253 5.790 109,367 +0.29(+5.27%)
Apr 09, 2025 4.780 5.550 4.620 5.500 99,662 +0.60(+12.24%)
Apr 08, 2025 4.820 5.350 4.810 4.900 65,072 +0.10(+2.08%)
Apr 07, 2025 4.520 5.300 4.500 4.800 77,186 -0.36(-6.98%)
Apr 04, 2025 4.910 6.370 4.901 5.160 163,391 -0.63(-10.88%)
Apr 03, 2025 4.890 7.950 4.300 5.790 941,350 +0.72(+14.20%)
Apr 02, 2025 4.610 9.530 4.610 5.070 1,983,390 +0.68(+15.39%)
Apr 01, 2025 5.250 5.750 4.365 4.394 102,240 -0.84(-16.08%)
Mar 31, 2025 4.580 5.780 4.035 5.236 55,438 +0.44(+9.07%)
Mar 28, 2025 4.680 4.850 4.200 4.800 90,514 -0.88(-15.49%)
Mar 27, 2025 6.103 6.270 5.500 5.680 85,628 -0.51(-8.24%)
Mar 26, 2025 6.100 6.430 6.100 6.190 17,033 +0.09(+1.48%)
Mar 25, 2025 6.100 6.199 6.050 6.100 13,719 -0.12(-1.95%)
Mar 24, 2025 6.322 6.417 6.100 6.221 17,708 -0.17(-2.64%)
Mar 21, 2025 6.220 6.490 6.220 6.390 19,698 +0.02(+0.31%)
Mar 20, 2025 6.994 6.994 6.300 6.370 19,809 -0.53(-7.67%)
Mar 19, 2025 6.500 7.350 6.303 6.899 30,738 +0.53(+8.36%)
Mar 18, 2025 6.500 6.594 6.221 6.367 19,399 -0.09(-1.44%)
Mar 17, 2025 6.200 6.583 6.200 6.460 20,869 +0.14(+2.22%)
Mar 14, 2025 6.200 6.500 6.150 6.320 11,775 +0.11(+1.82%)
Mar 13, 2025 6.250 6.500 6.200 6.207 5,376 -0.14(-2.25%)
Mar 12, 2025 6.280 6.403 6.100 6.350 12,143 +0.15(+2.42%)
Mar 11, 2025 6.000 6.413 6.010 6.200 15,330 +0.00(+0.00%)
Mar 10, 2025 6.600 6.780 6.000 6.200 30,449 -0.39(-5.92%)
Mar 07, 2025 6.251 6.776 6.251 6.590 18,367 +0.19(+2.97%)
Mar 06, 2025 6.400 6.657 5.900 6.400 28,506 +0.20(+3.23%)
Mar 05, 2025 6.285 6.400 6.040 6.200 24,235 -0.37(-5.65%)
Mar 04, 2025 6.730 6.800 5.700 6.571 59,317 -0.60(-8.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.