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 (%)
Mar 29, 2019 19.29 20.40 18.36 18.74 3,042,141 -0.19(-1.00%)
Mar 28, 2019 17.58 19.59 16.87 18.93 3,938,485 +1.28(+7.25%)
Mar 27, 2019 19.25 19.64 16.76 17.65 3,282,055 -1.20(-6.37%)
Mar 26, 2019 19.95 20.70 17.67 18.85 3,887,753 -0.66(-3.38%)
Mar 25, 2019 21.70 22.02 19.29 19.51 3,028,658 -2.42(-11.04%)
Mar 22, 2019 23.31 24.25 21.69 21.93 3,475,582 -1.41(-6.04%)
Mar 21, 2019 21.01 23.64 21.00 23.34 3,050,692 +1.99(+9.32%)
Mar 20, 2019 21.05 22.26 20.34 21.35 2,674,426 -0.07(-0.33%)
Mar 19, 2019 22.74 23.47 21.25 21.42 4,187,157 -0.34(-1.56%)
Mar 18, 2019 19.10 21.95 19.01 21.76 5,376,267 +2.26(+11.59%)
Mar 15, 2019 17.54 19.50 16.95 19.50 2,922,478 +2.16(+12.46%)
Mar 14, 2019 17.35 18.38 16.55 17.34 3,144,690 +0.39(+2.30%)
Mar 13, 2019 17.31 17.51 16.30 16.95 1,816,916 -0.47(-2.70%)
Mar 12, 2019 18.40 18.72 17.38 17.42 3,898,700 -0.78(-4.29%)
Mar 11, 2019 16.09 18.74 15.88 18.20 6,275,930 +2.09(+12.97%)
Mar 08, 2019 14.16 16.32 13.84 16.11 2,682,795 +1.60(+11.03%)
Mar 07, 2019 14.93 14.93 14.22 14.51 907,010 -0.49(-3.27%)
Mar 06, 2019 14.71 15.19 14.00 15.00 1,540,323 +0.36(+2.46%)
Mar 05, 2019 14.54 15.36 14.40 14.64 1,305,881 -0.29(-1.94%)
Mar 04, 2019 15.50 15.75 14.15 14.93 2,271,994 -0.32(-2.10%)
Mar 01, 2019 15.00 16.25 14.76 15.25 5,593,837 +1.26(+9.01%)
Feb 28, 2019 12.83 14.07 12.83 13.99 1,682,466 +1.07(+8.28%)
Feb 27, 2019 13.51 13.65 12.72 12.92 1,238,827 -0.48(-3.58%)
Feb 26, 2019 12.96 13.72 12.61 13.40 1,636,054 +0.34(+2.60%)
Feb 25, 2019 14.12 14.83 12.68 13.06 4,595,894 -1.07(-7.57%)
Feb 22, 2019 13.18 14.13 12.38 14.13 3,570,237 +1.14(+8.78%)
Feb 21, 2019 11.71 13.35 11.50 12.99 4,688,527 +1.43(+12.37%)
Feb 20, 2019 11.00 11.82 10.69 11.56 3,758,328 +0.79(+7.34%)
Feb 19, 2019 10.87 11.07 10.22 10.77 2,600,091 -0.35(-3.15%)
Feb 15, 2019 11.12 11.12 11.12 0 +1.97(+21.53%)
Feb 14, 2019 9.050 9.230 8.830 9.150 454,595 +0.05(+0.55%)
Feb 13, 2019 9.030 9.340 9.000 9.100 677,224 +0.09(+1.00%)
Feb 12, 2019 8.440 9.100 8.290 9.010 998,708 +0.49(+5.75%)
Feb 11, 2019 8.900 8.990 8.250 8.520 509,862 -0.40(-4.48%)
Feb 08, 2019 9.060 9.480 8.800 8.920 1,413,923 -0.02(-0.22%)
Feb 07, 2019 8.000 9.050 7.900 8.940 1,006,492 +0.64(+7.71%)
Feb 06, 2019 8.580 8.680 8.100 8.300 916,071 -0.45(-5.14%)
Feb 05, 2019 8.740 9.460 8.400 8.750 3,092,975 -0.05(-0.57%)
Feb 04, 2019 7.710 8.870 7.570 8.800 1,502,437 +1.22(+16.09%)
Feb 01, 2019 7.370 7.620 7.290 7.580 765,643 +0.25(+3.41%)
Jan 31, 2019 6.850 7.330 6.800 7.330 650,801 +0.58(+8.59%)
Jan 30, 2019 6.650 6.850 6.490 6.750 435,276 +0.12(+1.81%)
Jan 29, 2019 6.670 6.850 6.380 6.630 507,912 -0.13(-1.92%)
Jan 28, 2019 6.880 7.090 6.630 6.760 810,244 -0.06(-0.88%)
Jan 25, 2019 6.710 6.930 6.590 6.820 605,627 +0.29(+4.44%)
Jan 24, 2019 6.350 6.690 6.240 6.530 505,934 +0.13(+2.03%)
Jan 23, 2019 6.200 6.580 6.080 6.400 971,665 +0.25(+4.07%)
Jan 22, 2019 6.030 6.350 5.800 6.150 1,063,385 +0.01(+0.16%)
Jan 21, 2019 5.450 6.410 5.400 6.140 823,335 +1.04(+20.39%)
Jan 18, 2019 5.000 5.150 4.860 5.100 308,356 +0.17(+3.45%)
Jan 17, 2019 5.050 5.130 4.900 4.930 194,421 -0.14(-2.76%)
Jan 16, 2019 5.180 5.230 4.970 5.070 166,896 -0.06(-1.17%)
Jan 15, 2019 5.140 5.440 5.030 5.130 436,755 -0.01(-0.19%)
Jan 14, 2019 5.140 5.180 4.940 5.140 253,064 +0.03(+0.59%)
Jan 11, 2019 5.160 5.250 5.060 5.110 228,180 -0.05(-0.97%)
Jan 10, 2019 5.130 5.280 5.010 5.160 336,326 +0.03(+0.58%)
Jan 09, 2019 5.030 5.200 4.980 5.130 335,676 +0.08(+1.58%)
Jan 08, 2019 5.190 5.260 4.820 5.050 273,062 -0.10(-1.94%)
Jan 07, 2019 5.120 5.290 4.970 5.150 256,118 +0.07(+1.38%)
Jan 04, 2019 4.710 5.160 4.710 5.080 280,841 +0.33(+6.95%)
Jan 03, 2019 4.740 4.960 4.570 4.750 255,229 -0.03(-0.63%)
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.