Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Farms Intl (TSX: VFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.540 5.630 5.370 5.560 298,241 +0.00(+0.00%)
Nov 29, 2018 5.900 5.940 5.480 5.560 263,806 -0.23(-3.97%)
Nov 28, 2018 5.510 5.880 5.450 5.790 306,385 +0.29(+5.27%)
Nov 27, 2018 5.380 5.530 5.280 5.500 195,633 +0.09(+1.66%)
Nov 26, 2018 5.750 5.750 5.290 5.410 409,242 -0.23(-4.08%)
Nov 23, 2018 5.810 5.840 5.600 5.640 175,795 -0.13(-2.25%)
Nov 22, 2018 5.820 5.950 5.730 5.770 106,704 -0.08(-1.37%)
Nov 21, 2018 5.840 5.960 5.720 5.850 233,439 +0.10(+1.74%)
Nov 20, 2018 5.630 5.850 5.430 5.750 443,912 -0.01(-0.17%)
Nov 19, 2018 6.180 6.320 5.720 5.760 320,989 -0.50(-7.99%)
Nov 16, 2018 6.210 6.360 6.140 6.260 186,565 -0.08(-1.26%)
Nov 15, 2018 6.010 6.350 5.960 6.340 328,254 +0.33(+5.49%)
Nov 14, 2018 6.350 6.650 5.910 6.010 618,022 -0.28(-4.45%)
Nov 13, 2018 6.180 6.600 6.070 6.290 406,055 +0.13(+2.11%)
Nov 12, 2018 6.190 6.290 5.870 6.160 431,777 +0.04(+0.65%)
Nov 09, 2018 6.410 6.480 6.040 6.120 365,756 -0.40(-6.13%)
Nov 08, 2018 6.790 6.800 6.390 6.520 332,547 -0.11(-1.66%)
Nov 07, 2018 6.320 6.740 6.150 6.630 411,384 +0.46(+7.46%)
Nov 06, 2018 6.110 6.370 5.780 6.170 428,089 +0.05(+0.82%)
Nov 05, 2018 5.700 6.140 5.640 6.120 257,256 +0.36(+6.25%)
Nov 02, 2018 5.690 5.880 5.560 5.760 323,391 +0.03(+0.52%)
Nov 01, 2018 5.500 5.810 5.370 5.730 424,017 +0.25(+4.56%)
Oct 31, 2018 5.370 5.640 5.320 5.480 383,489 +0.23(+4.38%)
Oct 30, 2018 4.990 5.290 4.900 5.250 395,606 +0.26(+5.21%)
Oct 29, 2018 5.340 5.550 4.870 4.990 583,197 -0.39(-7.25%)
Oct 26, 2018 5.460 5.560 5.310 5.380 323,922 -0.18(-3.24%)
Oct 25, 2018 5.370 5.720 5.370 5.560 314,041 +0.25(+4.71%)
Oct 24, 2018 5.680 5.950 5.310 5.310 312,462 -0.36(-6.35%)
Oct 23, 2018 5.400 6.060 5.170 5.670 909,080 -0.23(-3.90%)
Oct 22, 2018 6.850 6.920 5.740 5.900 768,694 -0.90(-13.24%)
Oct 19, 2018 7.310 7.450 6.790 6.800 396,038 -0.50(-6.85%)
Oct 18, 2018 7.240 7.500 7.150 7.300 426,464 +0.17(+2.38%)
Oct 17, 2018 7.280 7.520 6.750 7.130 793,299 -0.26(-3.52%)
Oct 16, 2018 7.660 7.720 7.120 7.390 811,941 -0.10(-1.34%)
Oct 15, 2018 7.630 7.800 7.370 7.490 1,113,307 +0.31(+4.32%)
Oct 12, 2018 6.390 7.290 6.380 7.180 783,141 +0.86(+13.61%)
Oct 11, 2018 6.460 6.700 6.230 6.320 511,541 -0.25(-3.81%)
Oct 10, 2018 6.760 6.800 6.340 6.570 426,668 -0.15(-2.23%)
Oct 09, 2018 6.650 6.840 6.610 6.720 494,754 +0.17(+2.60%)
Oct 05, 2018 6.550 6.550 6.550 0 +0.00(+0.00%)
Oct 04, 2018 6.660 6.750 6.460 6.550 529,962 -0.10(-1.50%)
Oct 03, 2018 6.710 6.900 6.570 6.650 323,944 -0.05(-0.75%)
Oct 02, 2018 6.970 7.060 6.610 6.700 408,520 -0.30(-4.29%)
Oct 01, 2018 7.060 7.300 6.880 7.000 428,427 +0.03(+0.43%)
Sep 28, 2018 6.830 7.110 6.760 6.970 423,614 +0.20(+2.95%)
Sep 27, 2018 7.140 7.270 6.630 6.770 683,541 -0.38(-5.31%)
Sep 26, 2018 7.380 7.480 7.040 7.150 511,593 -0.15(-2.05%)
Sep 25, 2018 7.310 7.650 7.190 7.300 799,559 +0.07(+0.97%)
Sep 24, 2018 7.400 7.590 7.160 7.230 1,884,154 -0.56(-7.19%)
Sep 21, 2018 7.600 8.290 7.600 7.790 1,758,504 +0.13(+1.70%)
Sep 20, 2018 7.470 8.050 7.470 7.660 1,211,661 +0.29(+3.93%)
Sep 19, 2018 7.940 8.530 7.310 7.370 1,925,133 -0.41(-5.27%)
Sep 18, 2018 7.160 7.860 7.120 7.780 982,949 +0.67(+9.42%)
Sep 17, 2018 7.050 7.280 6.880 7.110 376,768 +0.07(+0.99%)
Sep 14, 2018 6.700 7.250 6.660 7.040 643,525 +0.03(+0.43%)
Sep 13, 2018 7.750 7.790 6.880 7.010 815,550 -0.52(-6.91%)
Sep 12, 2018 8.110 8.300 7.410 7.530 1,005,326 -0.43(-5.40%)
Sep 11, 2018 7.470 8.200 7.430 7.960 1,367,776 +0.51(+6.85%)
Sep 10, 2018 6.960 7.490 6.920 7.450 715,746 +0.59(+8.60%)
Sep 07, 2018 6.610 7.060 6.590 6.860 434,145 +0.19(+2.85%)
Sep 06, 2018 6.680 6.750 6.420 6.670 392,050 +0.11(+1.68%)
Sep 05, 2018 6.900 6.960 6.460 6.560 644,380 -0.36(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.