NASDAQ:VMAR | Historical Stock Price | Vision Marine Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.99$141.50$4,014.64$113,901.39$3.23M$91.68M2020-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.89M$5.89M0——
2023-12-28$6.05M$6.05M0——
2023-12-27$6.1M$6.1M0——
2023-12-26$6.05M$6.05M0——
2023-12-22$6.21M$6.21M0——
2023-12-21$6.05M$6.05M0——
2023-12-20$6.24M$6.24M0——
2023-12-19$6.32M$6.32M0——
2023-12-18$6.32M$6.32M0——
2023-12-15$6.37M$6.37M0——
2023-12-14$6.48M$6.48M0——
2023-12-13$7.4M$7.4M0——
2023-12-12$6.75M$6.75M0——
2023-12-11$6.91M$6.91M0——
2023-12-08$7.67M$7.67M0——
2023-12-07$8.32M$8.32M0——
2023-12-06$7.83M$7.83M0——
2023-12-05$6.05M$6.05M0——
2023-12-04$5.72M$5.72M0——
2023-12-01$7.02M$7.02M0——
2023-11-30$7.13M$7.13M0——
2023-11-29$7.88M$7.88M0——
2023-11-28$9.29M$9.29M0——
2023-11-27$9.77M$9.77M0——
2023-11-24$9.99M$9.99M0——
2023-11-22$10.1M$10.1M0——
2023-11-21$9.72M$9.72M0——
2023-11-20$9.99M$9.99M0——
2023-11-17$10.15M$10.15M0——
2023-11-16$9.94M$9.94M0——
2023-11-15$10.21M$10.21M0——
2023-11-14$10.37M$10.37M0——
2023-11-13$10.85M$10.85M0——
2023-11-10$10.26M$10.26M0——
2023-11-09$10.26M$10.26M0——
2023-11-08$10.75M$10.75M0——
2023-11-07$10.64M$10.64M0——
2023-11-06$11.45M$11.45M0——
2023-11-03$11.77M$11.77M0——
2023-11-02$10.75M$10.75M0——
2023-11-01$10.37M$10.37M0——
2023-10-31$9.77M$9.77M0——
2023-10-30$10.26M$10.26M0——
2023-10-27$10.58M$10.58M0——
2023-10-26$10.69M$10.69M0——
2023-10-25$10.26M$10.26M0——
2023-10-24$10.64M$10.64M0——
2023-10-23$10.53M$10.53M0——
2023-10-20$9.99M$9.99M0——
2023-10-19$11.61M$11.61M0——
2023-10-18$12.37M$12.37M0——
2023-10-17$13.07M$13.07M0——
2023-10-16$13.12M$13.12M0——
2023-10-13$13.5M$13.5M0——
2023-10-12$12.91M$12.91M0——
2023-10-11$13.12M$13.12M0——
2023-10-10$14.26M$14.26M0——
2023-10-09$13.72M$13.72M0——
2023-10-06$13.61M$13.61M0——
2023-10-05$12.96M$12.96M0——
2023-10-04$11.83M$11.83M0——
2023-10-03$11.93M$11.93M0——
2023-10-02$12.15M$12.15M0——
2023-09-29$13.07M$13.07M0——
2023-09-28$12.53M$12.53M0——
2023-09-27$14.31M$14.31M0——
2023-09-26$14.31M$14.31M0——
2023-09-25$15.34M$15.34M0——
2023-09-22$15.55M$15.55M0——
2023-09-21$17.17M$17.17M0——
2023-09-20$17.71M$17.71M0——
2023-09-19$18.14M$18.14M0——
2023-09-18$18.54M$18.54M0——
2023-09-15$18.41M$18.41M0——
2023-09-14$18.58M$18.58M0——
2023-09-13$18.09M$18.09M0——
2023-09-12$18.14M$18.14M0——
2023-09-11$18.41M$18.41M0——
2023-09-08$18.52M$18.52M0——
2023-09-07$19.06M$19.06M0——
2023-09-06$19.39M$19.39M0——
2023-09-05$20.25M$20.25M0——
2023-09-01$20.36M$20.36M0——
2023-08-31$20.09M$20.09M0——
2023-08-30$20.9M$20.9M0——
2023-08-29$19.49M$19.49M0——
2023-08-28$18.95M$18.95M0——
2023-08-25$18.68M$18.68M0——
2023-08-24$19.12M$19.12M0——
2023-08-23$19.06M$19.06M0——
2023-08-22$18.74M$18.74M0——
2023-08-21$18.68M$18.68M0——
2023-08-18$18.2M$18.2M0——
2023-08-17$18.58M$18.58M0——
2023-08-16$19.98M$19.98M0——
2023-08-15$20.47M$20.47M0——
2023-08-14$21.6M$21.6M0——
2023-08-11$22.41M$22.41M0——
2023-08-10$21.82M$21.82M0——
2023-08-09$21.87M$21.87M0——
2023-08-08$21.71M$21.71M0——
2023-08-07$22.63M$22.63M0——
2023-08-04$23.06M$23.06M0——
2023-08-03$22.68M$22.68M0——
2023-08-02$20.74M$20.74M0——
2023-08-01$21.01M$21.01M0——
2023-07-31$25.16M$25.16M0——
2023-07-28$23.38M$23.38M0——
2023-07-27$23.22M$23.22M0——
2023-07-26$23.06M$23.06M0——
2023-07-25$20.57M$20.57M0——
2023-07-24$20.09M$20.09M0——
2023-07-21$19.93M$19.93M0——
2023-07-20$20.3M$20.3M0——
2023-07-19$21.38M$21.38M0——
2023-07-18$21.87M$21.87M0——
2023-07-17$21.06M$21.06M0——
2023-07-14$19.44M$19.44M0——
2023-07-13$19.22M$19.22M0——
2023-07-12$19.17M$19.17M0——
2023-07-11$19.01M$19.01M0——
2023-07-10$18.95M$18.95M0——
2023-07-07$19.28M$19.28M0——
2023-07-06$19.12M$19.12M0——
2023-07-05$20.14M$20.14M0——
2023-07-03$20.52M$20.52M0——
2023-06-30$20.14M$20.14M0——
2023-06-29$20.47M$20.47M0——
2023-06-28$20.47M$20.47M0——
2023-06-27$21.06M$21.06M0——
2023-06-26$21.44M$21.44M0——
2023-06-23$21.01M$21.01M0——
2023-06-22$21.28M$21.28M0——
2023-06-21$22.41M$22.41M0——
2023-06-20$22.36M$22.36M0——
2023-06-16$22.46M$22.46M0——
2023-06-15$23.17M$23.17M0——
2023-06-14$25.11M$25.11M0——
2023-06-13$26.89M$26.89M0——
2023-06-12$23.76M$23.76M0——
2023-06-09$24.19M$24.19M0——
2023-06-08$27.27M$27.27M0——
2023-06-07$27M$27M0——
2023-06-06$26.46M$26.46M0——
2023-06-05$22.84M$22.84M0——
2023-06-02$23.49M$23.49M0——
2023-06-01$22.44M$22.44M0——
2023-05-31$19.93M$19.93M0——
2023-05-30$20.68M$20.68M0——
2023-05-26$21.17M$21.17M0——
2023-05-25$21.55M$21.55M0——
2023-05-24$21.28M$21.28M0——
2023-05-23$21.06M$21.06M0——
2023-05-22$21.11M$21.11M0——
2023-05-19$21.33M$21.33M0——
2023-05-18$21.06M$21.06M0——
2023-05-17$21.17M$21.17M0——
2023-05-16$19.98M$19.98M0——
2023-05-15$19.66M$19.66M0——
2023-05-12$19.79M$19.79M0——
2023-05-11$21.06M$21.06M0——
2023-05-10$21.2M$21.2M0——
2023-05-09$20.41M$20.41M0——
2023-05-08$20.3M$20.3M0——
2023-05-05$20.91M$20.91M0——
2023-05-04$20.95M$20.95M0——
2023-05-03$21.76M$21.76M0——
2023-05-02$20.52M$20.52M0——
2023-05-01$20.79M$20.79M0——
2023-04-28$21.38M$21.38M0——
2023-04-27$20.84M$20.84M0——
2023-04-26$20.76M$20.76M0——
2023-04-25$21.2M$21.2M0——
2023-04-24$21.65M$21.65M0——
2023-04-21$21.22M$21.22M0——
2023-04-20$21.22M$21.22M0——
2023-04-19$22.38M$22.38M0——
2023-04-18$21.49M$21.49M0——
2023-04-17$20.93M$20.93M0——
2023-04-14$20.9M$20.9M0——
2023-04-13$21.6M$21.6M0——
2023-04-12$20.84M$20.84M0——
2023-04-11$21.64M$21.64M0——
2023-04-10$20.7M$20.7M0——
2023-04-06$20.95M$20.95M0——
2023-04-05$21.44M$21.44M0——
2023-04-04$22.46M$22.46M0——
2023-04-03$21.55M$21.55M0——
2023-03-31$21.6M$21.6M0——
2023-03-30$21.33M$21.33M0——
2023-03-29$21.33M$21.33M0——
2023-03-28$21.33M$21.33M0——
2023-03-27$21.11M$21.11M0——
2023-03-24$20.57M$20.57M0——
2023-03-23$19.74M$19.74M0——
2023-03-22$20.22M$20.22M0——
2023-03-21$19.6M$19.6M0——
2023-03-20$18.63M$18.63M0——
2023-03-17$18.95M$18.95M0——
2023-03-16$19.43M$19.43M0——
2023-03-15$19.92M$19.92M0——
2023-03-14$20.29M$20.29M0——
2023-03-13$20.63M$20.63M0——
2023-03-10$21.49M$21.49M0——
2023-03-09$21.33M$21.33M0——
2023-03-08$21.6M$21.6M0——
2023-03-07$21.87M$21.87M0——
2023-03-06$21.71M$21.71M0——
2023-03-03$22.36M$22.36M0——
2023-03-02$22.95M$22.95M0——
2023-03-01$22.3M$22.3M0——
2023-02-28$22.95M$22.95M0——
2023-02-27$22.3M$22.3M0——
2023-02-24$22.49M$22.49M0——
2023-02-23$22.79M$22.79M0——
2023-02-22$22.95M$22.95M0——
2023-02-21$23.49M$23.49M0——
2023-02-17$24.25M$24.25M0——
2023-02-16$25.11M$25.11M0——
2023-02-15$23.11M$23.11M0——
2023-02-14$23.09M$23.09M0——
2023-02-13$22.36M$22.36M0——
2023-02-10$22.68M$22.68M0——
2023-02-09$23.87M$23.87M0——
2023-02-08$24.41M$24.41M0——
2023-02-07$24.35M$24.35M0——
2023-02-06$24.89M$24.89M0——
2023-02-03$23.33M$23.33M0——
2023-02-02$21.38M$21.38M0——
2023-02-01$20.9M$20.9M0——
2023-01-31$21.92M$21.92M0——
2023-01-30$22.14M$22.14M0——
2023-01-27$23.65M$23.65M0——
2023-01-26$23.87M$23.87M0——
2023-01-25$23.49M$23.49M0——
2023-01-24$23.98M$23.98M0——
2023-01-23$24.08M$24.08M0——
2023-01-20$24.73M$24.73M0——
2023-01-19$22.73M$22.73M0——
2023-01-18$23.06M$23.06M0——
2023-01-17$23.98M$23.98M0——
2023-01-13$23.9M$23.9M0——
2023-01-12$23.18M$23.18M0——
2023-01-11$23.65M$23.65M0——
2023-01-10$24.3M$24.3M0——
2023-01-09$25.11M$25.11M0——
2023-01-06$24.89M$24.89M0——
2023-01-05$24.57M$24.57M0——
2023-01-04$25.04M$25.04M0——
2023-01-03$25M$25M0——