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)

1.500 +0.060 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.460 1.550 1.405 1.500 187,091 +0.06(+4.17%)
Apr 16, 2026 1.680 1.740 1.400 1.440 291,600 -0.30(-17.24%)
Apr 15, 2026 1.870 1.880 1.620 1.740 658,287 -0.13(-6.95%)
Apr 14, 2026 2.040 2.090 1.870 1.870 197,086 -0.20(-9.66%)
Apr 13, 2026 2.080 2.100 2.000 2.070 174,440 -0.02(-0.96%)
Apr 10, 2026 1.960 2.090 1.950 2.090 62,093 +0.14(+7.18%)
Apr 09, 2026 1.990 2.005 1.930 1.950 25,950 -0.07(-3.47%)
Apr 08, 2026 2.060 2.060 1.980 2.020 30,440 -0.02(-0.98%)
Apr 07, 2026 2.050 2.100 1.990 2.040 52,128 -0.02(-0.97%)
Apr 06, 2026 2.000 2.085 2.000 2.060 42,736 +0.01(+0.49%)
Apr 02, 2026 2.020 2.059 1.970 2.050 19,690 +0.00(+0.00%)
Apr 01, 2026 2.100 2.100 2.010 2.050 15,440 +0.00(+0.00%)
Mar 31, 2026 1.980 2.050 1.960 2.050 33,465 +0.06(+3.02%)
Mar 30, 2026 1.970 2.030 1.950 1.990 60,069 +0.01(+0.51%)
Mar 27, 2026 2.010 2.060 1.980 1.980 38,117 -0.04(-1.98%)
Mar 26, 2026 2.090 2.090 2.000 2.020 17,282 +0.02(+1.00%)
Mar 25, 2026 2.050 2.110 1.975 2.000 27,443 -0.06(-2.68%)
Mar 24, 2026 2.090 2.110 2.040 2.055 29,185 -0.07(-3.52%)
Mar 23, 2026 2.040 2.150 2.020 2.130 50,234 +0.04(+1.91%)
Mar 20, 2026 2.180 2.180 1.890 2.090 112,906 -0.05(-2.34%)
Mar 19, 2026 2.390 2.390 2.120 2.140 94,613 -0.16(-6.96%)
Mar 18, 2026 2.320 2.320 2.150 2.300 463,766 -0.03(-1.29%)
Mar 17, 2026 2.390 2.390 2.320 2.330 35,072 -0.05(-2.10%)
Mar 16, 2026 2.390 2.421 2.341 2.380 28,304 -0.01(-0.42%)
Mar 13, 2026 2.395 2.420 2.331 2.390 24,608 -0.01(-0.42%)
Mar 12, 2026 2.410 2.410 2.340 2.400 32,683 -0.01(-0.41%)
Mar 11, 2026 2.400 2.450 2.370 2.410 75,132 +0.01(+0.42%)
Mar 10, 2026 2.450 2.450 2.350 2.400 40,214 -0.06(-2.44%)
Mar 09, 2026 2.360 2.480 2.350 2.460 29,903 +0.07(+2.93%)
Mar 06, 2026 2.440 2.460 2.370 2.390 74,059 -0.08(-3.24%)
Mar 05, 2026 2.500 2.610 2.400 2.470 114,429 +0.00(+0.00%)
Mar 04, 2026 2.540 2.700 2.440 2.470 218,629 +0.01(+0.41%)
Mar 03, 2026 2.440 2.780 2.440 2.460 136,214 -0.01(-0.40%)
Mar 02, 2026 2.420 2.750 2.222 2.470 104,223 +0.00(+0.00%)
Feb 27, 2026 2.380 2.500 2.250 2.470 63,481 +0.05(+2.07%)
Feb 26, 2026 2.370 2.620 2.310 2.420 927,422 -0.19(-7.28%)
Feb 25, 2026 2.590 2.670 2.560 2.610 38,208 +0.00(+0.00%)
Feb 24, 2026 2.550 2.610 2.525 2.610 13,051 +0.03(+1.16%)
Feb 23, 2026 2.650 2.650 2.500 2.580 16,615 -0.04(-1.53%)
Feb 20, 2026 2.710 2.710 2.550 2.620 52,704 -0.10(-3.68%)
Feb 19, 2026 2.780 2.780 2.630 2.720 80,783 -0.06(-2.16%)
Feb 18, 2026 2.820 3.000 2.700 2.780 175,199 +0.05(+1.83%)
Feb 17, 2026 2.700 2.760 2.660 2.730 25,453 +0.03(+1.11%)
Feb 13, 2026 2.690 2.820 2.601 2.700 42,820 -0.05(-1.82%)
Feb 12, 2026 2.820 2.820 2.710 2.750 35,758 +0.04(+1.48%)
Feb 11, 2026 2.740 2.910 2.620 2.710 75,587 +0.00(+0.00%)
Feb 10, 2026 2.870 2.880 2.660 2.710 76,188 -0.16(-5.57%)
Feb 09, 2026 2.940 3.008 2.766 2.870 55,449 -0.13(-4.33%)
Feb 06, 2026 2.950 3.050 2.500 3.000 226,055 +0.01(+0.33%)
Feb 05, 2026 3.210 3.210 2.950 2.990 59,719 -0.29(-8.84%)
Feb 04, 2026 3.340 3.350 3.022 3.280 36,883 +0.00(+0.00%)
Feb 03, 2026 3.250 3.350 3.130 3.280 26,508 +0.15(+4.79%)
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 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.