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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 1.170 1.270 1.120 1.250 1,569,451 +0.09(+7.76%)
Feb 03, 2025 1.200 1.230 1.130 1.160 470,249 -0.12(-9.38%)
Jan 31, 2025 1.300 1.300 1.250 1.280 600,332 +0.07(+5.79%)
Jan 30, 2025 1.420 1.420 1.210 1.210 911,569 -0.20(-14.18%)
Jan 29, 2025 1.450 1.470 1.410 1.410 261,751 -0.02(-1.40%)
Jan 28, 2025 1.470 1.480 1.400 1.430 564,358 -0.02(-1.38%)
Jan 27, 2025 1.500 1.580 1.440 1.450 790,033 -0.10(-6.45%)
Jan 24, 2025 1.640 1.660 1.520 1.550 478,569 -0.07(-4.32%)
Jan 23, 2025 1.780 1.810 1.570 1.620 1,000,894 -0.23(-12.43%)
Jan 22, 2025 1.850 1.950 1.850 1.850 1,063,774 +0.01(+0.54%)
Jan 21, 2025 1.960 1.960 1.792 1.840 984,647 -0.07(-3.66%)
Jan 17, 2025 1.810 1.970 1.790 1.910 1,264,337 +0.08(+4.37%)
Jan 16, 2025 1.800 1.950 1.770 1.830 1,773,126 -0.22(-10.73%)
Jan 15, 2025 2.030 2.550 1.700 2.050 67,005,152 +0.65(+46.43%)
Jan 14, 2025 1.520 1.558 1.400 1.400 10,465,134 -0.24(-14.63%)
Jan 13, 2025 1.670 1.730 1.510 1.640 3,778,624 -0.51(-23.72%)
Jan 10, 2025 2.300 3.900 2.050 2.150 175,570,528 +0.63(+41.45%)
Jan 08, 2025 1.680 1.680 1.510 1.520 236,845 -0.13(-7.88%)
Jan 07, 2025 1.590 1.710 1.561 1.650 203,985 +0.07(+4.43%)
Jan 06, 2025 1.620 1.640 1.570 1.580 166,365 -0.02(-1.25%)
Jan 03, 2025 1.540 1.615 1.520 1.600 202,989 +0.09(+5.96%)
Jan 02, 2025 1.580 1.640 1.500 1.510 216,202 -0.08(-5.03%)
Dec 31, 2024 1.590 0 +0.04(+2.58%)
Dec 30, 2024 1.590 1.620 1.520 1.550 417,235 -0.07(-4.32%)
Dec 27, 2024 1.640 1.763 1.520 1.620 883,901 +0.05(+3.18%)
Dec 26, 2024 1.470 1.610 1.430 1.570 528,836 +0.08(+5.37%)
Dec 24, 2024 1.640 1.650 1.470 1.490 6,217,879 -0.06(-3.87%)
Dec 23, 2024 1.550 1.730 1.490 1.550 547,526 +0.06(+4.03%)
Dec 20, 2024 1.520 1.530 1.420 1.490 189,069 -0.04(-2.45%)
Dec 19, 2024 1.540 1.590 1.480 1.527 317,602 +0.03(+1.83%)
Dec 18, 2024 1.500 1.540 1.440 1.500 264,453 +0.04(+2.74%)
Dec 17, 2024 1.510 1.550 1.300 1.460 380,508 -0.01(-0.68%)
Dec 16, 2024 1.520 1.598 1.450 1.470 491,025 +0.02(+1.38%)
Dec 13, 2024 1.720 1.747 1.380 1.450 855,169 -0.26(-15.20%)
Dec 12, 2024 1.770 1.790 1.680 1.710 210,470 -0.05(-2.84%)
Dec 11, 2024 1.800 1.830 1.680 1.760 274,057 +0.03(+1.73%)
Dec 10, 2024 1.690 1.800 1.600 1.730 307,518 +0.08(+4.85%)
Dec 09, 2024 1.770 1.783 1.600 1.650 362,401 -0.07(-4.07%)
Dec 06, 2024 1.770 1.830 1.710 1.720 149,502 -0.05(-2.82%)
Dec 05, 2024 1.630 1.799 1.630 1.770 307,819 +0.11(+6.63%)
Dec 04, 2024 1.730 1.790 1.620 1.660 312,097 -0.14(-7.78%)
Dec 03, 2024 1.830 1.880 1.540 1.800 725,609 -0.19(-9.55%)
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 and Conditions.


 

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.