Vision Marine Technologies Inc. Common Sharesのデータ

Vision Marine Technologies Inc. Common Sharesの基本情報

名前 Vision Marine Technologies Inc. Common Shares
ティッカー VMAR
国 Canada
上場年 2020.0
セクター Capital Goods

Vision Marine Technologies Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.57 15.0 15.5 15.07 148800.0 15.07
2021-02-12 15.49 15.0 15.0 15.15 158100.0 15.15
2021-02-11 16.12 14.89 16.0 15.0 122300.0 15.0
2021-02-10 16.5 14.89 16.49 15.55 167700.0 15.55
2021-02-09 16.4 15.3 16.13 16.17 278400.0 16.17
2021-02-08 17.49 14.51 14.91 16.21 777200.0 16.21
2021-02-05 15.14 14.16 14.54 14.65 118300.0 14.65
2021-02-04 14.83 14.31 14.47 14.48 92600.0 14.48
2021-02-03 14.77 13.8 14.15 14.41 205900.0 14.41
2021-02-02 14.85 13.91 14.8 14.04 210300.0 14.04
2021-02-01 15.09 14.3 14.81 14.8 165900.0 14.8
2021-01-29 15.57 14.45 15.32 14.83 305500.0 14.83
2021-01-28 15.74 14.37 15.14 15.62 663800.0 15.62
2021-01-27 15.8 14.1 14.98 15.0 456500.0 15.0
2021-01-26 15.83 14.8 14.98 15.43 254200.0 15.43
2021-01-25 15.99 14.36 15.91 15.18 318900.0 15.18
2021-01-22 16.5 15.3 15.5 15.64 429300.0 15.64
2021-01-21 15.71 14.75 15.02 15.6 259200.0 15.6
2021-01-20 15.4 14.44 15.09 14.79 202000.0 14.79
2021-01-19 15.7 14.1 14.5 15.4 487100.0 15.4
2021-01-15 16.15 14.22 16.0 14.37 464100.0 14.37
2021-01-14 16.91 14.42 14.49 15.81 698800.0 15.81
2021-01-13 14.55 13.5 13.77 14.24 249700.0 14.24
2021-01-12 14.0 13.37 13.94 13.73 237000.0 13.73
2021-01-11 14.6 13.45 13.6 14.06 514800.0 14.06
2021-01-08 14.75 13.16 14.52 13.34 388700.0 13.34
2021-01-07 14.89 14.32 14.46 14.53 178000.0 14.53
2021-01-06 15.99 14.02 14.72 14.1 690600.0 14.1
2021-01-05 14.54 13.37 13.55 14.31 308200.0 14.31
2021-01-04 13.89 12.9 13.51 13.67 187500.0 13.67
2020-12-31 13.83 13.23 13.54 13.45 136300.0 13.45
2020-12-30 14.29 13.02 13.18 13.89 262900.0 13.89
2020-12-29 13.89 12.67 13.65 13.22 440400.0 13.22
2020-12-28 14.38 13.4 14.3 13.99 294300.0 13.99
2020-12-24 15.46 13.65 15.46 14.12 464700.0 14.12
2020-12-23 16.3 14.66 15.5 15.05 479500.0 15.05
2020-12-22 17.9 15.14 16.76 15.66 1511400.0 15.66
2020-12-21 16.69 13.63 13.7 15.86 2338400.0 15.86
2020-12-18 13.83 12.7 13.11 13.02 465000.0 13.02
2020-12-17 15.2 12.08 12.2 12.93 2288600.0 12.93
2020-12-16 12.15 11.54 11.71 11.91 161300.0 11.91
2020-12-15 12.29 11.2 12.05 11.89 340600.0 11.89
2020-12-14 12.95 11.65 12.95 12.01 415700.0 12.01
2020-12-11 13.5 12.5 13.0 12.51 357600.0 12.51
2020-12-10 13.42 12.7 12.83 13.28 363400.0 13.28
2020-12-09 14.64 12.51 13.1 13.25 1108100.0 13.25
2020-12-08 13.99 12.41 13.67 12.9 714200.0 12.9
2020-12-07 15.17 13.3 14.6 13.42 642700.0 13.42
2020-12-04 15.1 12.42 13.18 14.91 976300.0 14.91
2020-12-03 13.41 11.7 11.91 13.09 635700.0 13.09
2020-12-02 12.33 11.41 12.2 11.52 659100.0 11.52
2020-12-01 13.5 11.18 13.22 12.79 1279900.0 12.79
2020-11-30 14.57 13.0 14.12 13.15 637400.0 13.15
2020-11-27 15.24 13.5 14.28 14.12 441700.0 14.12
2020-11-25 15.9 12.9 14.49 14.21 1340500.0 14.21
2020-11-24 17.2 10.7 11.03 14.44 4148100.0 14.44