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 (%)
Apr 28, 2017 1.940 1.990 1.870 1.870 18,500 -0.07(-3.61%)
Apr 27, 2017 1.940 1.940 1.940 1.940 1,500 +0.07(+3.74%)
Apr 26, 2017 1.960 1.960 1.870 1.870 6,903 -0.03(-1.58%)
Apr 25, 2017 1.920 1.920 1.900 1.900 13,100 -0.05(-2.56%)
Apr 24, 2017 1.940 1.970 1.930 1.950 24,065 +0.08(+4.28%)
Apr 21, 2017 1.870 1.870 1.870 1.870 700 +0.03(+1.63%)
Apr 20, 2017 1.890 1.890 1.840 1.840 1,500 -0.06(-3.16%)
Apr 19, 2017 1.910 1.910 1.900 1.900 1,500 -0.01(-0.52%)
Apr 18, 2017 1.790 1.910 1.790 1.910 200 -0.04(-2.05%)
Apr 17, 2017 1.950 1.950 1.800 1.950 700 +0.04(+2.09%)
Apr 13, 2017 1.950 1.970 1.910 1.910 12,750 -0.04(-2.05%)
Apr 12, 2017 1.950 1.950 1.950 1.950 14,000 +0.03(+1.56%)
Apr 11, 2017 1.900 1.940 1.900 1.920 50,650 +0.02(+1.05%)
Apr 10, 2017 1.890 1.900 1.880 1.900 59,000 +0.06(+3.26%)
Apr 07, 2017 1.790 1.840 1.790 1.840 12,500 +0.00(+0.00%)
Apr 06, 2017 1.840 1.850 1.840 1.840 3,140 +0.06(+3.37%)
Apr 05, 2017 1.770 1.780 1.770 1.780 200 -0.07(-3.78%)
Apr 04, 2017 1.780 1.850 1.780 1.850 93,639 +0.06(+3.35%)
Apr 03, 2017 1.780 1.800 1.780 1.790 13,800 +0.07(+4.07%)
Mar 31, 2017 1.770 1.770 1.700 1.720 12,600 -0.11(-6.01%)
Mar 30, 2017 1.820 1.830 1.780 1.830 5,900 +0.01(+0.55%)
Mar 29, 2017 1.820 1.820 1.820 1.820 1,800 -0.01(-0.55%)
Mar 28, 2017 1.800 1.830 1.780 1.830 21,477 +0.03(+1.67%)
Mar 27, 2017 1.790 1.800 1.760 1.800 17,370 +0.04(+2.27%)
Mar 24, 2017 1.740 1.800 1.740 1.760 31,300 +0.04(+2.33%)
Mar 23, 2017 1.720 1.720 1.720 1.720 1,300 +0.00(+0.00%)
Mar 22, 2017 1.710 1.720 1.710 1.720 3,200 +0.01(+0.58%)
Mar 21, 2017 1.720 1.730 1.710 1.710 3,700 +0.03(+1.79%)
Mar 20, 2017 1.680 1.680 1.680 1.680 1,600 -0.02(-1.18%)
Mar 17, 2017 1.700 1.700 1.700 1.700 500 -0.02(-1.16%)
Mar 16, 2017 1.600 1.720 1.580 1.720 19,455 +0.05(+2.99%)
Mar 15, 2017 1.730 1.730 1.660 1.670 37,900 -0.05(-2.91%)
Mar 14, 2017 1.760 1.760 1.610 1.720 8,887 +0.04(+2.38%)
Mar 13, 2017 1.840 1.680 1.680 11,560 -0.16(-8.70%)
Mar 10, 2017 1.760 1.840 1.760 1.840 9,400 +0.04(+2.22%)
Mar 09, 2017 1.830 1.830 1.800 1.800 33,381 +0.00(+0.00%)
Mar 08, 2017 1.800 1.800 1.800 1.800 10,000 +0.00(+0.00%)
Mar 07, 2017 1.800 1.800 1.800 1.800 35,900 +0.00(+0.00%)
Mar 06, 2017 1.780 1.800 1.780 1.800 20,010 +0.02(+1.12%)
Mar 03, 2017 1.830 1.830 1.780 1.780 44,670 -0.05(-2.73%)
Mar 02, 2017 1.800 1.850 1.800 1.830 11,200 +0.04(+2.23%)
Mar 01, 2017 1.780 1.800 1.780 1.790 21,012 +0.01(+0.56%)
Feb 28, 2017 1.780 1.780 1.780 1.780 4,150 -0.02(-1.11%)
Feb 27, 2017 1.740 1.800 1.740 1.800 59,700 +0.06(+3.45%)
Feb 24, 2017 1.710 1.750 1.710 1.740 26,600 -0.01(-0.57%)
Feb 23, 2017 1.650 1.770 1.650 1.750 45,032 +0.09(+5.42%)
Feb 22, 2017 1.640 1.750 1.610 1.660 67,674 +0.00(+0.00%)
Feb 21, 2017 1.550 1.660 1.550 1.660 36,776 +0.11(+7.10%)
Feb 17, 2017 1.550 1.550 1.550 0 -0.05(-3.13%)
Feb 16, 2017 1.600 1.600 1.550 1.600 74,455 +0.00(+0.00%)
Feb 15, 2017 1.600 1.600 1.550 1.600 5,200 +0.04(+2.56%)
Feb 14, 2017 1.560 1.560 1.560 1.560 300 -0.02(-1.27%)
Feb 13, 2017 1.590 1.620 1.580 1.580 17,100 -0.01(-0.63%)
Feb 10, 2017 1.550 1.590 1.520 1.590 28,711 +0.04(+2.58%)
Feb 09, 2017 1.590 1.600 1.550 1.550 4,900 -0.06(-3.73%)
Feb 08, 2017 1.550 1.610 1.550 1.610 570 +0.01(+0.63%)
Feb 07, 2017 1.580 1.630 1.580 1.600 115,900 +0.00(+0.00%)
Feb 06, 2017 1.590 1.600 1.540 1.600 32,893 +0.01(+0.63%)
Feb 03, 2017 1.560 1.600 1.500 1.590 21,000 +0.02(+1.27%)
Feb 02, 2017 1.570 1.570 1.560 1.570 11,620 +0.02(+1.29%)
Feb 01, 2017 1.530 1.600 1.530 1.550 55,299 -0.04(-2.52%)
Jan 31, 2017 1.590 1.590 1.590 1.590 1,800 +0.01(+0.63%)
Jan 30, 2017 1.550 1.580 1.550 1.580 95,400 +0.03(+1.94%)
Jan 27, 2017 1.520 1.550 1.520 1.550 3,800 +0.05(+3.33%)
Jan 26, 2017 1.550 1.550 1.500 1.500 1,000 -0.04(-2.60%)
Jan 25, 2017 1.500 1.540 1.500 1.540 29,950 +0.04(+2.67%)
Jan 24, 2017 1.510 1.510 1.480 1.500 110,600 -0.05(-3.23%)
Jan 23, 2017 1.490 1.550 1.460 1.550 68,900 +0.07(+4.73%)
Jan 20, 2017 1.490 1.500 1.480 1.480 181,700 -0.02(-1.33%)
Jan 19, 2017 1.450 1.500 1.450 1.500 66,000 +0.08(+5.63%)
Jan 18, 2017 1.420 1.420 1.420 1.420 5,700 +0.00(+0.00%)
Jan 17, 2017 1.450 1.450 1.400 1.420 48,400 -0.02(-1.39%)
Jan 16, 2017 1.440 1.440 1.440 1.440 200 -0.02(-1.37%)
Jan 11, 2017 1.460 1.460 1.460 0 +0.06(+4.29%)
Jan 10, 2017 1.380 1.460 1.380 1.400 5,300 +0.00(+0.00%)
Jan 09, 2017 1.400 1.400 1.400 1.400 4,436 +0.00(+0.00%)
Jan 06, 2017 1.400 1.400 1.400 1.400 1,000 -0.06(-4.11%)
Jan 05, 2017 1.390 1.460 1.390 1.460 15,100 +0.06(+4.29%)
Jan 04, 2017 1.400 1.400 1.320 1.400 11,320 +0.01(+0.72%)
Jan 03, 2017 1.440 1.440 1.390 1.390 5,750 +0.04(+2.96%)
Dec 30, 2016 1.350 1.350 1.350 0 +0.04(+3.05%)
Dec 29, 2016 1.320 1.320 1.300 1.310 9,700 -0.03(-2.24%)
Dec 28, 2016 1.440 1.440 1.320 1.340 5,200 -0.11(-7.59%)
Dec 23, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 22, 2016 1.450 1.450 1.440 1.450 10,700 +0.00(+0.00%)
Dec 21, 2016 1.330 1.450 1.330 1.450 562,699 +0.14(+10.69%)
Dec 20, 2016 1.330 1.330 1.310 1.310 945 -0.05(-3.68%)
Dec 19, 2016 1.360 1.360 1.360 1.360 3,200 +0.04(+3.03%)
Dec 16, 2016 1.370 1.370 1.330 1.320 5,000 +0.02(+1.54%)
Dec 15, 2016 1.300 1.300 1.300 1.300 2,100 -0.05(-3.70%)
Dec 14, 2016 1.370 1.370 1.350 1.350 5,300 -0.05(-3.57%)
Dec 09, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 08, 2016 1.350 1.400 1.350 1.400 54,900 +0.05(+3.70%)
Dec 07, 2016 1.350 1.350 1.300 1.350 52,100 +0.05(+3.85%)
Dec 05, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 02, 2016 1.300 1.300 1.300 1.300 1,020 +0.00(+0.00%)
Dec 01, 2016 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Nov 28, 2016 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 25, 2016 1.390 1.390 1.300 1.300 6,600 -0.10(-7.14%)
Nov 24, 2016 1.400 1.400 1.400 1.400 2,100 -0.05(-3.45%)
Nov 23, 2016 1.450 1.450 1.290 1.450 9,392 +0.14(+10.69%)
Nov 22, 2016 1.310 1.310 1.280 1.310 3,736 -0.14(-9.66%)
Nov 21, 2016 1.450 1.450 1.450 1.450 2,500 +0.01(+0.69%)
Nov 18, 2016 1.430 1.440 1.350 1.440 6,900 +0.12(+9.09%)
Nov 17, 2016 1.360 1.360 1.320 1.320 3,000 -0.03(-2.22%)
Nov 16, 2016 1.290 1.350 1.290 1.350 17,523 +0.02(+1.50%)
Nov 15, 2016 1.330 1.330 1.300 1.330 5,700 +0.03(+2.31%)
Nov 14, 2016 1.400 1.400 1.290 1.300 5,800 -0.15(-10.34%)
Nov 11, 2016 1.330 1.450 1.290 1.450 4,500 +0.01(+0.69%)
Nov 10, 2016 1.380 1.440 1.380 1.440 1,785 +0.07(+5.11%)
Nov 09, 2016 1.380 1.380 1.370 1.370 5,500 -0.04(-2.84%)
Nov 08, 2016 1.400 1.410 1.400 1.410 9,500 +0.01(+0.71%)
Nov 07, 2016 1.390 1.400 1.390 1.400 20,970 +0.08(+6.06%)
Nov 04, 2016 1.340 1.340 1.320 1.320 2,245 -0.08(-5.71%)
Nov 03, 2016 1.340 1.400 1.340 1.400 3,000 +0.00(+0.00%)
Nov 01, 2016 1.400 1.400 1.400 0 -0.09(-6.04%)
Oct 28, 2016 1.490 1.490 1.490 0 +0.00(+0.00%)
Oct 27, 2016 1.480 1.490 1.480 1.490 7,800 +0.01(+0.68%)
Oct 25, 2016 1.480 1.480 1.480 0 +0.01(+0.68%)
Oct 24, 2016 1.470 1.470 1.470 1.470 1,700 -0.01(-0.68%)
Oct 21, 2016 1.450 1.480 1.450 1.480 4,335 +0.04(+2.78%)
Oct 20, 2016 1.440 1.440 1.440 1.440 500 +0.00(+0.00%)
Oct 19, 2016 1.440 1.440 1.440 1.440 950 +0.00(+0.00%)
Oct 18, 2016 1.410 1.440 1.410 1.440 3,300 +0.18(+14.29%)
Oct 17, 2016 1.260 1.260 1.260 1.260 1,000 -0.09(-6.67%)
Oct 14, 2016 1.360 1.360 1.350 1.350 2,340 -0.03(-2.17%)
Oct 11, 2016 1.380 1.380 1.380 0 -0.02(-1.43%)
Oct 06, 2016 1.400 1.400 1.400 0 -0.05(-3.45%)
Oct 04, 2016 1.450 1.450 1.450 0 +0.02(+1.40%)
Oct 03, 2016 1.400 1.450 1.400 1.430 6,300 +0.01(+0.70%)
Sep 30, 2016 1.420 1.450 1.420 1.420 20,215 +0.00(+0.00%)
Sep 29, 2016 1.310 1.420 1.300 1.420 7,700 +0.02(+1.43%)
Sep 28, 2016 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Sep 27, 2016 1.370 1.400 1.350 1.400 75,800 +0.01(+0.72%)
Sep 26, 2016 1.380 1.390 1.380 1.390 10,500 +0.00(+0.00%)
Sep 23, 2016 1.390 1.390 1.390 1.390 650 +0.02(+1.46%)
Sep 22, 2016 1.370 1.370 1.370 1.370 1,300 +0.00(+0.00%)
Sep 20, 2016 1.370 1.370 1.370 0 -0.02(-1.44%)
Sep 19, 2016 1.390 1.390 1.390 1.390 1,100 +0.03(+2.21%)
Sep 16, 2016 1.360 1.370 1.360 1.360 14,060 +0.01(+0.74%)
Sep 15, 2016 1.350 1.350 1.340 1.350 16,200 +0.05(+3.85%)
Sep 12, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 09, 2016 1.300 1.300 1.300 1.300 2,380 +0.00(+0.00%)
Sep 08, 2016 1.300 1.300 1.300 1.300 355 +0.00(+0.00%)
Sep 07, 2016 1.290 1.300 1.290 1.300 14,700 -0.01(-0.76%)
Sep 06, 2016 1.270 1.310 1.260 1.310 700 +0.06(+4.80%)
Sep 02, 2016 1.250 1.250 1.250 0 -0.02(-1.57%)
Sep 01, 2016 1.300 1.300 1.270 1.270 1,200 -0.03(-2.31%)
Aug 31, 2016 1.270 1.300 1.270 1.300 1,600 +0.00(+0.00%)
Aug 30, 2016 1.290 1.300 1.290 1.300 5,810 +0.05(+4.00%)
Aug 29, 2016 1.310 1.310 1.240 1.250 21,980 -0.05(-3.85%)
Aug 26, 2016 1.300 1.300 1.300 1.300 1,000 +0.01(+0.78%)
Aug 25, 2016 1.290 1.290 1.290 1.290 1,900 +0.01(+0.78%)
Aug 24, 2016 1.270 1.280 1.250 1.280 3,000 +0.03(+2.40%)
Aug 23, 2016 1.350 1.350 1.250 1.250 33,300 -0.15(-10.71%)
Aug 22, 2016 1.420 1.420 1.400 1.400 400 -0.01(-0.71%)
Aug 19, 2016 1.420 1.420 1.420 1.410 10,185 -0.04(-2.76%)
Aug 18, 2016 1.350 1.450 1.350 1.450 36,100 +0.10(+7.41%)
Aug 17, 2016 1.350 1.350 1.350 1.350 7,050 +0.00(+0.00%)
Aug 16, 2016 1.360 1.360 1.350 1.350 13,155 -0.01(-0.74%)
Aug 15, 2016 1.360 1.360 1.360 1.360 100 +0.00(+0.00%)
Aug 12, 2016 1.410 1.410 1.350 1.360 42,180 +0.01(+0.74%)
Aug 11, 2016 1.420 1.420 1.180 1.350 101,017 -0.09(-6.25%)
Aug 10, 2016 1.520 1.520 1.420 1.440 39,800 -0.17(-10.56%)
Aug 09, 2016 1.520 1.610 1.510 1.610 19,200 -0.01(-0.62%)
Aug 08, 2016 1.620 1.620 1.620 1.620 100 +0.02(+1.25%)
Aug 05, 2016 1.590 1.600 1.500 1.600 9,200 -0.01(-0.62%)
Aug 04, 2016 1.600 1.610 1.600 1.610 17,000 +0.00(+0.00%)
Aug 03, 2016 1.610 1.630 1.600 1.610 14,700 -0.07(-4.17%)
Jul 29, 2016 1.680 1.680 1.680 0 -0.01(-0.59%)
Jul 27, 2016 1.690 1.690 1.690 0 +0.08(+4.97%)
Jul 26, 2016 1.650 1.660 1.550 1.610 16,200 -0.07(-4.17%)
Jul 25, 2016 1.720 1.720 1.680 1.680 900 +0.06(+3.70%)
Jul 22, 2016 1.660 1.660 1.620 1.620 3,230 -0.12(-6.90%)
Jul 21, 2016 1.700 1.740 1.700 1.740 45,000 +0.12(+7.41%)
Jul 20, 2016 1.740 1.740 1.620 1.620 40,200 -0.12(-6.90%)
Jul 19, 2016 1.720 1.740 1.720 1.740 7,495 +0.00(+0.00%)
Jul 18, 2016 1.660 1.740 1.660 1.740 41,390 +0.09(+5.45%)
Jul 15, 2016 1.650 1.650 1.650 1.650 3,230 +0.00(+0.00%)
Jul 14, 2016 1.650 1.650 1.650 1.650 2,003 +0.00(+0.00%)
Jul 13, 2016 1.650 1.650 1.650 1.650 7,334 -0.03(-1.79%)
Jul 11, 2016 1.680 1.680 1.680 22 +0.08(+5.00%)
Jul 08, 2016 1.600 1.600 1.600 1,267 +0.00(+0.00%)
Jul 07, 2016 1.600 1.600 1.600 1.600 14,600 +0.02(+1.27%)
Jul 05, 2016 1.510 1.580 1.500 1.580 19,160 +0.03(+1.94%)
Jul 04, 2016 1.550 1.550 1.550 1.550 2,248 +0.00(+0.00%)
Jun 30, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 29, 2016 1.510 1.550 1.460 1.550 18,380 +0.01(+0.65%)
Jun 28, 2016 1.500 1.540 1.460 1.540 14,146 -0.02(-1.28%)
Jun 27, 2016 1.700 1.700 1.460 1.560 17,374 -0.13(-7.69%)
Jun 24, 2016 1.680 1.690 1.680 1.690 2,226 -0.01(-0.59%)
Jun 22, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 21, 2016 1.700 1.730 1.700 1.700 13,600 -0.02(-1.16%)
Jun 20, 2016 1.720 1.720 1.700 1.720 24,984 +0.02(+1.18%)
Jun 17, 2016 1.710 1.710 1.700 1.700 21,500 -0.04(-2.30%)
Jun 16, 2016 1.730 1.740 1.660 1.740 44,000 -0.01(-0.57%)
Jun 15, 2016 1.660 1.750 1.650 1.750 32,250 +0.09(+5.42%)
Jun 14, 2016 1.680 1.680 1.660 1.660 5,965 +0.01(+0.61%)
Jun 13, 2016 1.730 1.740 1.650 1.650 10,515 -0.05(-2.94%)
Jun 10, 2016 1.700 1.730 1.700 1.700 28,880 -0.02(-1.16%)
Jun 09, 2016 1.700 1.740 1.700 1.720 15,365 +0.04(+2.38%)
Jun 08, 2016 1.630 1.680 1.510 1.680 46,700 -0.02(-1.18%)
Jun 07, 2016 1.730 1.750 1.690 1.700 23,543 +0.00(+0.00%)
Jun 06, 2016 1.740 1.740 1.700 1.700 15,715 -0.04(-2.30%)
Jun 03, 2016 1.700 1.750 1.700 1.740 26,305 -0.01(-0.57%)
Jun 02, 2016 1.750 1.750 1.730 1.750 23,146 +0.00(+0.00%)
Jun 01, 2016 1.680 1.750 1.680 1.750 166,800 +0.10(+6.06%)
May 31, 2016 1.690 1.690 1.650 1.650 27,440 -0.05(-2.94%)
May 30, 2016 1.700 1.700 1.650 1.700 19,911 +0.01(+0.59%)
May 27, 2016 1.700 1.700 1.670 1.690 129,866 -0.01(-0.59%)
May 26, 2016 1.620 1.700 1.620 1.700 241,885 +0.10(+6.25%)
May 25, 2016 1.570 1.600 1.570 1.600 2,200 +0.00(+0.00%)
May 24, 2016 1.650 1.650 1.600 1.600 67,161 +0.00(+0.00%)
May 20, 2016 1.600 1.600 1.600 0 -0.05(-3.03%)
May 19, 2016 1.590 1.670 1.550 1.650 27,800 +0.05(+3.12%)
May 18, 2016 1.600 1.680 1.600 1.600 108,100 +0.00(+0.00%)
May 17, 2016 1.610 1.610 1.600 1.600 20,157 -0.03(-1.84%)
May 16, 2016 1.610 1.650 1.600 1.630 41,500 +0.03(+1.87%)
May 13, 2016 1.600 1.620 1.600 1.600 82,099 +0.00(+0.00%)
May 12, 2016 1.580 1.600 1.580 1.600 61,465 +0.03(+1.91%)
May 11, 2016 1.500 1.570 1.500 1.570 82,435 +0.07(+4.67%)
May 10, 2016 1.500 1.500 1.500 1.500 1,900 +0.04(+2.74%)
May 09, 2016 1.500 1.500 1.460 1.460 3,200 -0.06(-3.95%)
May 06, 2016 1.490 1.540 1.400 1.520 31,900 +0.03(+2.01%)
May 05, 2016 1.490 1.490 1.490 1.490 3,600 +0.00(+0.00%)
May 04, 2016 1.410 1.490 1.410 1.490 24,400 +0.04(+2.76%)
May 03, 2016 1.470 1.470 1.450 1.450 6,645 -0.01(-0.68%)
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.