NasdaqCM - Delayed Quote
USD
Vision Marine Technologies Inc. (VMAR)
5.92
+0.07
(+1.22%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.80
5.97
5.78
5.92
5.92
6,879
Nov 2, 2026
6.36
6.36
5.82
5.91
5.91
14,100
Oct 30, 2026
6.41
6.75
6.20
6.26
6.26
22,700
Oct 29, 2026
7.20
7.23
6.51
6.56
6.56
22,300
Oct 28, 2026
7.50
7.51
7.24
7.33
7.33
18,900
Oct 27, 2026
7.42
7.70
7.20
7.70
7.70
22,400
Oct 26, 2026
7.88
7.88
7.03
7.42
7.42
14,900
Oct 23, 2026
7.87
8.00
7.50
7.78
7.78
17,300
Oct 22, 2026
7.29
7.95
7.22
7.88
7.88
16,700
Oct 21, 2026
6.89
7.49
6.80
7.40
7.40
21,400
Oct 20, 2026
6.20
7.37
6.20
6.80
6.80
30,600
Oct 19, 2026
6.32
6.32
5.97
6.20
6.20
8,400
Oct 16, 2026
6.72
6.72
5.80
6.05
6.05
16,000
Oct 15, 2026
5.84
6.75
5.84
6.36
6.36
45,800
Oct 14, 2026
5.66
6.01
5.41
5.71
5.71
15,900
Oct 13, 2026
6.01
6.22
5.64
5.82
5.82
21,700
Oct 12, 2026
6.07
6.07
5.88
6.00
6.00
14,700
Oct 9, 2026
6.21
6.31
6.07
6.07
6.07
10,700
Oct 8, 2026
6.21
6.38
6.05
6.30
6.30
11,700
Oct 7, 2026
6.40
6.55
6.12
6.17
6.17
26,000
Oct 6, 2026
6.08
6.41
5.95
6.40
6.40
17,600
Oct 5, 2026
6.32
6.39
5.91
5.95
5.95
27,600
Oct 2, 2026
6.80
6.89
6.26
6.40
6.40
42,700
Oct 1, 2026
7.32
7.32
6.72
6.72
6.72
27,100
Sep 30, 2026
7.77
7.90
7.25
7.32
7.32
16,900
Sep 29, 2026
7.40
7.76
7.35
7.63
7.63
27,400
Sep 28, 2026
7.74
8.05
7.35
7.40
7.40
9,900
Sep 25, 2026
8.01
8.07
7.80
7.83
7.83
13,100
Sep 24, 2026
7.36
8.35
7.36
8.06
8.06
38,800
Sep 23, 2026
7.84
8.00
7.14
7.46
7.46
60,700
Sep 22, 2026
7.49
8.24
7.36
8.01
8.01
35,100
Sep 21, 2026
7.39
7.76
7.30
7.52
7.52
26,200
Sep 18, 2026
7.30
7.49
7.21
7.28
7.28
14,900
Sep 17, 2026
7.25
7.80
7.22
7.30
7.30
65,400
Sep 16, 2026
7.75
8.23
7.11
7.25
7.25
35,600
Sep 15, 2026
7.48
8.20
7.25
7.65
7.65
66,300
Sep 14, 2026
6.95
8.05
6.80
7.52
7.52
69,100
Sep 11, 2026
7.40
7.59
6.50
7.20
7.20
43,300
Sep 10, 2026
8.12
8.12
6.86
7.20
7.20
66,900
Sep 9, 2026
8.92
8.95
8.27
8.28
8.28
62,800
Sep 8, 2026
8.67
9.49
8.44
9.04
9.04
112,300
Sep 4, 2026
8.49
9.10
8.36
8.69
8.69
41,300
Sep 3, 2026
8.26
8.84
8.08
8.56
8.56
60,300
Sep 2, 2026
8.04
8.45
7.81
8.45
8.45
62,700
Sep 1, 2026
7.73
8.18
7.60
7.90
7.90
63,000
Aug 31, 2026
7.40
8.20
7.13
7.78
7.78
100,000
Aug 28, 2026
7.55
7.85
7.25
7.65
7.65
95,400
Aug 27, 2026
8.42
8.43
7.14
7.51
7.51
222,200
Aug 26, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
7.56
12.96
7.37
9.30
9.30
3,450,500
Aug 25, 2026
6.51
7.44
6.51
7.18
7.18
142,540
Aug 24, 2026
6.70
7.30
5.56
7.08
7.08
978,850
Aug 21, 2026
7.00
7.08
6.59
6.71
6.71
40,740
Aug 20, 2026
6.48
7.11
6.26
7.04
7.04
32,020
Aug 19, 2026
7.10
7.10
6.52
6.68
6.68
38,930
Aug 18, 2026
7.20
7.38
6.82
7.03
7.03
40,500
Aug 17, 2026
6.60
7.25
6.35
7.14
7.14
65,970
Aug 14, 2026
6.65
6.65
6.42
6.65
6.65
38,290
Aug 13, 2026
6.16
6.70
5.95
6.64
6.64
61,180
Aug 12, 2026
6.02
6.30
5.76
6.30
6.30
37,200
Aug 11, 2026
5.88
6.20
5.76
6.11
6.11
34,870
Aug 10, 2026
6.26
6.26
5.80
6.03
6.03
54,410
Aug 7, 2026
7.14
7.21
6.41
6.58
6.58
70,470
Aug 6, 2026
6.30
7.69
6.19
7.21
7.21
185,790
Aug 5, 2026
7.47
8.19
6.30
6.65
6.65
4,499,920
Aug 4, 2026
6.30
6.66
6.01
6.55
6.55
37,750
Aug 3, 2026
5.37
6.42
5.27
6.23
6.23
123,820
Jul 31, 2026
6.52
6.60
5.16
5.25
5.25
141,020
Jul 30, 2026
7.58
8.28
7.55
8.15
8.15
108,030
Jul 29, 2026
7.39
7.97
7.21
7.63
7.63
50,490
Jul 28, 2026
7.08
8.10
6.61
7.65
7.65
146,610
Jul 27, 2026
7.50
7.50
6.51
7.10
7.10
105,470
Jul 24, 2026
8.30
8.30
7.20
7.29
7.29
86,360
Jul 23, 2026
8.18
8.50
7.40
8.32
8.32
102,300
Jul 22, 2026
8.30
9.20
8.01
8.24
8.24
187,660
Jul 21, 2026
8.40
9.30
7.52
8.32
8.32
362,150
Jul 20, 2026
11.20
11.20
8.82
9.33
9.33
845,740
Jul 17, 2026
8.60
9.45
8.09
9.30
9.30
1,039,740
Jul 16, 2026
11.90
12.50
9.06
9.96
9.96
361,250
Jul 15, 2026
12.70
14.70
12.30
13.10
13.10
632,970
Jul 14, 2026
18.10
22.50
12.40
13.20
13.20
9,420,880
Jul 13, 2026
12.30
20.40
11.60
14.10
14.10
3,449,230
Jul 10, 2026
11.90
13.90
11.30
12.70
12.70
90,270
Jul 9, 2026
12.20
14.50
11.30
12.40
12.40
679,600
Jul 8, 2026
14.60
14.60
11.10
12.80
12.80
270,250
Jul 7, 2026
13.90
14.90
13.10
14.10
14.10
23,700
Jul 6, 2026
13.50
15.40
10.00
13.70
13.70
56,410
Jul 2, 2026
16.00
16.00
14.10
14.40
14.40
176,420
Jul 1, 2026
17.75
17.90
15.20
15.80
15.80
1,482,120
Jun 30, 2026
20.80
20.90
18.80
18.90
18.90
9,590
Jun 29, 2026
20.00
21.60
19.31
19.60
19.60
6,990
Jun 26, 2026
19.10
21.00
19.10
19.80
19.80
6,220
Jun 25, 2026
19.20
22.40
18.52
19.10
19.10
17,120
Jun 24, 2026
23.00
23.00
18.20
19.60
19.60
167,200
Jun 23, 2026
26.80
29.40
26.00
27.20
27.20
8,590
Jun 22, 2026
30.40
31.60
26.20
26.70
26.70
10,380
Jun 18, 2026
31.30
32.90
29.00
29.70
29.70
21,910
Jun 17, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
28.00
39.40
28.00
35.00
35.00
108,290
Jun 16, 2026
26.50
33.20
24.10
26.10
26.10
55,913
Jun 15, 2026
33.00
33.00
21.10
27.20
27.20
41,771
Jun 12, 2026
35.00
35.00
31.70
32.50
32.50
8,102
Jun 11, 2026
34.30
35.00
30.10
35.00
35.00
16,166
Jun 10, 2026
34.00
37.50
31.70
35.20
35.20
24,745
Jun 9, 2026
37.70
38.00
33.10
35.90
35.90
28,275
Jun 8, 2026
36.60
45.50
35.80
41.80
41.80
26,620
Jun 5, 2026
39.60
42.60
35.00
38.80
38.80
19,824
Jun 4, 2026
40.00
44.80
40.00
42.00
42.00
17,886
Jun 3, 2026
48.00
48.00
36.10
45.70
45.70
34,035
Jun 2, 2026
49.80
52.00
43.10
48.20
48.20
118,407
Jun 1, 2026
55.80
58.00
51.10
54.50
54.50
6,944
May 29, 2026
59.00
71.30
52.60
59.90
59.90
20,512
May 28, 2026
53.00
58.00
52.00
57.00
57.00
1,336
May 27, 2026
49.00
55.00
43.80
53.40
53.40
7,034
May 26, 2026
66.00
66.00
47.00
54.80
54.80
7,126
May 22, 2026
69.00
69.00
63.00
66.10
66.10
2,372
May 21, 2026
68.00
73.40
66.30
73.40
73.40
1,958
May 20, 2026
68.30
69.80
65.60
69.80
69.80
1,920
May 19, 2026
75.00
75.00
66.50
67.70
67.70
4,806
May 18, 2026
75.00
75.70
73.50
75.70
75.70
2,301
May 15, 2026
83.00
83.00
74.10
76.40
76.40
937
May 14, 2026
85.60
85.60
80.10
80.80
80.80
2,078
May 13, 2026
89.00
90.00
87.00
89.80
89.80
1,569
May 12, 2026
93.00
98.10
86.30
96.30
96.30
8,408
May 11, 2026
90.00
92.60
89.30
92.60
92.60
598
May 8, 2026
82.70
91.00
81.00
91.00
91.00
1,497
May 7, 2026
91.80
91.80
84.10
85.00
85.00
1,388
May 6, 2026
93.40
99.00
89.00
91.60
91.60
33,876
May 5, 2026
122.00
122.00
110.00
112.00
112.00
4,659
May 4, 2026
125.00
134.00
122.00
125.00
125.00
4,871
May 1, 2026
130.00
134.00
122.00
125.00
125.00
2,275
Apr 30, 2026
112.00
133.00
110.00
133.00
133.00
4,035
Apr 29, 2026
113.00
114.00
105.00
113.00
113.00
1,025
Apr 28, 2026
125.00
125.00
110.00
112.00
112.00
1,755
Apr 27, 2026
130.00
130.00
118.00
120.00
120.00
1,382
Apr 24, 2026
134.00
134.50
125.00
127.00
127.00
1,533
Apr 23, 2026
147.00
147.70
132.00
136.00
136.00
2,472
Apr 22, 2026
142.00
142.80
138.50
139.00
139.00
800
Apr 21, 2026
145.00
145.00
140.00
141.00
141.00
738
Apr 20, 2026
151.00
151.00
138.00
147.00
147.00
1,737
Apr 17, 2026
146.00
155.00
140.50
150.00
150.00
1,871
Apr 16, 2026
168.00
174.00
140.00
144.00
144.00
2,920
Apr 15, 2026
187.00
188.00
162.00
174.00
174.00
6,625
Apr 14, 2026
204.00
209.00
187.00
187.00
187.00
1,997
Apr 13, 2026
208.00
210.00
200.00
207.00
207.00
1,098
Apr 10, 2026
196.00
209.00
195.00
209.00
209.00
621
Apr 9, 2026
199.00
200.50
193.00
195.00
195.00
262
Apr 8, 2026
206.00
206.00
198.00
202.00
202.00
304
Apr 7, 2026
205.00
210.00
199.00
204.00
204.00
520
Apr 6, 2026
200.00
208.50
200.00
206.00
206.00
427
Apr 2, 2026
202.00
205.90
197.00
205.00
205.00
193
Apr 1, 2026
210.00
210.00
201.00
205.00
205.00
154
Mar 31, 2026
198.00
205.00
196.00
205.00
205.00
335
Mar 30, 2026
197.00
203.00
195.00
199.00
199.00
600
Mar 27, 2026
201.00
206.00
198.00
198.00
198.00
381
Mar 26, 2026
209.00
209.00
200.00
202.00
202.00
172
Mar 25, 2026
205.00
211.00
197.50
200.00
200.00
283
Mar 24, 2026
209.00
211.00
204.00
205.50
205.50
291
Mar 23, 2026
204.00
215.00
202.00
213.00
213.00
502
Mar 20, 2026
218.00
218.00
189.00
209.00
209.00
1,129
Mar 19, 2026
239.00
239.00
212.00
214.00
214.00
949
Mar 18, 2026
232.00
232.00
215.00
230.00
230.00
4,643
Mar 17, 2026
239.00
239.00
232.00
233.00
233.00
481
Mar 16, 2026
239.00
242.10
234.10
238.00
238.00
284
Mar 13, 2026
239.50
242.00
233.10
239.00
239.00
246
Mar 12, 2026
241.00
241.00
234.00
240.00
240.00
327
Mar 11, 2026
240.00
245.00
237.00
241.00
241.00
747
Mar 10, 2026
245.00
245.00
235.00
240.00
240.00
414
Mar 9, 2026
236.00
248.00
235.00
246.00
246.00
299
Mar 6, 2026
244.00
246.00
237.00
239.00
239.00
741
Mar 5, 2026
250.00
261.00
240.00
247.00
247.00
1,144
Mar 4, 2026
254.00
270.00
244.00
247.00
247.00
2,200
Mar 3, 2026
244.00
278.00
244.00
246.00
246.00
1,380
Mar 2, 2026
242.00
275.00
222.20
247.00
247.00
1,056
Feb 27, 2026
238.00
250.00
225.00
247.00
247.00
635
Feb 26, 2026
237.00
262.00
231.00
242.00
242.00
9,302
Feb 25, 2026
259.00
267.00
256.00
261.00
261.00
382
Feb 24, 2026
255.00
261.00
252.50
261.00
261.00
131
Feb 23, 2026
265.00
265.00
250.00
258.00
258.00
166
Feb 20, 2026
271.00
271.00
255.00
262.00
262.00
527
Feb 19, 2026
278.00
278.00
263.00
272.00
272.00
808
Feb 18, 2026
282.00
300.00
270.00
278.00
278.00
1,758
Feb 17, 2026
270.00
276.00
266.00
273.00
273.00
255
Feb 13, 2026
269.00
282.00
260.10
270.00
270.00
428
Feb 12, 2026
282.00
282.00
271.00
275.00
275.00
358
Feb 11, 2026
274.00
291.00
262.00
271.00
271.00
755
Feb 10, 2026
287.00
288.00
266.00
271.00
271.00
762
Feb 9, 2026
294.00
300.80
276.60
287.00
287.00
554
Feb 6, 2026
295.00
305.00
250.00
300.00
300.00
2,258
Feb 5, 2026
321.00
321.00
295.00
299.00
299.00
596
Feb 4, 2026
334.00
335.00
302.30
328.00
328.00
369
Feb 3, 2026
325.00
335.00
313.00
328.00
328.00
265
Feb 2, 2026
334.00
339.00
308.60
313.00
313.00
402
Jan 30, 2026
350.00
361.00
338.00
340.00
340.00
480
Jan 29, 2026
352.00
379.80
310.10
366.00
366.00
7,157
Jan 28, 2026
406.00
406.00
350.00
373.00
373.00
840
Jan 27, 2026
401.00
421.00
400.00
407.50
407.50
267
Jan 26, 2026
485.00
494.00
384.00
405.00
405.00
1,713
Jan 23, 2026
524.00
574.00
516.00
535.00
535.00
1,328
Jan 22, 2026
490.00
539.00
484.20
504.00
504.00
656
Jan 21, 2026
504.00
510.50
475.00
484.00
484.00
910
Jan 20, 2026
521.00
560.00
500.00
507.00
507.00
915
Jan 16, 2026
529.00
599.00
529.00
540.00
540.00
2,090
Jan 15, 2026
503.00
579.00
454.00
507.00
507.00
2,538
Jan 14, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
547.00
616.10
509.20
548.00
548.00
2,656
Jan 13, 2026
560.00
576.00
492.00
540.00
540.00
1,772
Jan 12, 2026
636.00
652.00
580.00
592.00
592.00
2,030
Jan 9, 2026
768.00
852.00
768.00
780.00
780.00
878
Jan 8, 2026
808.00
808.00
744.00
776.00
776.00
485
Jan 7, 2026
840.00
840.00
776.00
800.00
800.00
456
Jan 6, 2026
808.00
840.00
800.00
828.00
828.00
372
Jan 5, 2026
804.00
864.00
780.00
828.00
828.00
590
Jan 2, 2026
784.00
828.00
760.00
816.00
816.00
536
Dec 31, 2025
760.00
800.00
716.00
800.00
800.00
770
Dec 30, 2025
772.00
872.00
636.00
780.00
780.00
2,821
Dec 29, 2025
904.00
904.00
780.00
804.00
804.00
1,975
Dec 26, 2025
1,000.00
1,000.00
900.00
952.00
952.00
1,528
Dec 24, 2025
1,000.00
1,040.00
928.00
956.00
956.00
2,575
Dec 23, 2025
1,132.00
1,144.00
1,040.00
1,068.00
1,068.00
7,053
Dec 22, 2025
1,192.00
1,292.00
1,124.00
1,160.00
1,160.00
29,352
Dec 19, 2025
1,128.00
1,316.00
960.00
1,000.00
1,000.00
29,270
Dec 18, 2025
1,200.00
1,200.00
928.00
960.00
960.00
10,712
Dec 17, 2025
3,160.00
3,160.00
1,920.00
1,996.00
1,996.00
5,061
Dec 16, 2025
1,560.00
5,000.00
1,556.00
3,904.00
3,904.00
60,070
Dec 15, 2025
1,800.00
1,800.00
1,484.00
1,520.00
1,520.00
290
Dec 12, 2025
2,220.00
2,276.00
1,776.00
1,800.00
1,800.00
247
Dec 11, 2025
2,520.00
2,600.00
2,016.00
2,120.00
2,120.00
372
Dec 10, 2025
2,160.00
2,320.00
2,160.00
2,280.00
2,280.00
189
Dec 9, 2025
2,400.00
2,400.00
2,040.00
2,160.00
2,160.00
418
Dec 8, 2025
3,240.00
3,240.00
2,644.00
2,712.00
2,712.00
214
Dec 5, 2025
3,760.00
3,780.00
3,220.00
3,248.00
3,248.00
132
Dec 4, 2025
3,760.00
4,080.00
3,440.00
3,972.00
3,972.00
56
Dec 3, 2025
4,080.00
4,100.00
3,736.00
3,840.00
3,840.00
69
Dec 2, 2025
4,240.00
4,240.00
4,080.00
4,200.00
4,200.00
54
Dec 1, 2025
5,320.00
5,320.00
4,040.00
4,320.00
4,320.00
335
Nov 28, 2025
5,000.00
5,000.00
4,840.00
4,920.00
4,920.00
158
Nov 26, 2025
4,880.00
5,000.00
4,836.00
4,920.00
4,920.00
10
Nov 25, 2025
4,800.00
4,960.00
4,800.00
4,880.00
4,880.00
10
Nov 24, 2025
4,680.00
4,840.00
4,520.00
4,760.00
4,760.00
16
Nov 21, 2025
4,520.00
4,680.00
4,440.00
4,620.00
4,620.00
14
Nov 20, 2025
4,760.00
4,820.00
4,400.00
4,400.00
4,400.00
28
Nov 19, 2025
4,840.00
4,880.00
4,660.00
4,760.00
4,760.00
33
Nov 18, 2025
4,880.00
4,920.00
4,720.00
4,920.00
4,920.00
39
Nov 17, 2025
4,840.00
4,988.00
4,720.00
4,840.00
4,840.00
22
Nov 14, 2025
5,040.00
5,040.00
4,680.00
4,800.00
4,800.00
32
Nov 13, 2025
5,920.00
5,920.00
5,120.00
5,120.00
5,120.00
65
Nov 12, 2025
5,520.00
6,320.00
5,320.00
6,080.00
6,080.00
354
Nov 11, 2025
5,320.00
5,336.00
5,120.00
5,280.00
5,280.00
18
Nov 10, 2025
4,960.00
5,440.00
4,960.00
5,360.00
5,360.00
48
Nov 7, 2025
5,320.00
5,348.00
4,600.00
4,880.00
4,880.00
65
Nov 6, 2025
5,720.00
5,760.00
5,440.00
5,520.00
5,520.00
83
Nov 5, 2025
5,440.00
5,600.00
5,380.00
5,560.00
5,560.00
350
Nov 4, 2025
5,600.00
5,760.00
5,320.00
5,440.00
5,440.00
26
