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 (%)
Dec 31, 2021 8.120 0 +0.07(+0.87%)
Dec 30, 2021 8.030 8.300 7.950 8.050 312,423 +0.00(+0.00%)
Dec 29, 2021 8.230 8.380 8.040 8.050 558,312 -0.73(-8.31%)
Dec 24, 2021 8.780 8.780 8.780 0 +0.39(+4.65%)
Dec 23, 2021 8.220 8.480 8.090 8.390 270,902 +0.19(+2.32%)
Dec 22, 2021 8.110 8.260 7.980 8.200 241,662 +0.02(+0.24%)
Dec 21, 2021 7.800 8.180 7.780 8.180 336,665 +0.40(+5.14%)
Dec 20, 2021 7.900 7.900 7.590 7.780 398,294 -0.32(-3.95%)
Dec 17, 2021 7.490 8.120 7.350 8.100 601,599 +0.56(+7.43%)
Dec 16, 2021 7.650 7.760 7.490 7.540 382,556 -0.08(-1.05%)
Dec 15, 2021 7.650 7.670 7.250 7.620 664,207 -0.03(-0.39%)
Dec 14, 2021 7.790 7.890 7.600 7.650 608,250 -0.40(-4.97%)
Dec 13, 2021 8.080 8.210 7.890 8.050 266,964 -0.07(-0.86%)
Dec 10, 2021 8.480 8.570 8.080 8.120 182,345 -0.32(-3.79%)
Dec 09, 2021 8.600 8.740 8.370 8.440 171,860 -0.25(-2.88%)
Dec 08, 2021 8.660 8.820 8.450 8.690 252,878 +0.07(+0.81%)
Dec 07, 2021 8.650 8.770 8.540 8.620 299,090 +0.18(+2.13%)
Dec 06, 2021 7.990 8.570 7.860 8.440 507,854 +0.52(+6.57%)
Dec 03, 2021 8.170 8.170 7.800 7.920 491,665 -0.23(-2.82%)
Dec 02, 2021 8.030 8.240 7.920 8.150 320,845 +0.15(+1.88%)
Dec 01, 2021 8.550 8.620 7.980 8.000 417,674 -0.50(-5.88%)
Nov 30, 2021 8.540 8.710 8.210 8.500 507,794 -0.16(-1.85%)
Nov 29, 2021 8.970 9.070 8.580 8.660 335,725 -0.22(-2.48%)
Nov 26, 2021 9.000 9.070 8.730 8.880 331,587 -0.35(-3.79%)
Nov 25, 2021 9.390 9.390 9.190 9.230 75,343 -0.08(-0.86%)
Nov 24, 2021 9.100 9.470 9.000 9.310 315,443 +0.12(+1.31%)
Nov 23, 2021 9.430 9.520 9.110 9.190 291,579 -0.13(-1.39%)
Nov 22, 2021 9.680 9.680 9.130 9.320 386,819 -0.28(-2.92%)
Nov 19, 2021 9.800 9.900 9.490 9.600 329,993 -0.19(-1.94%)
Nov 18, 2021 10.54 9.840 9.790 9.790 542,473 -0.67(-6.41%)
Nov 17, 2021 10.83 11.04 10.39 10.46 421,169 -0.45(-4.12%)
Nov 16, 2021 11.26 11.34 10.65 10.91 497,023 -0.45(-3.96%)
Nov 15, 2021 11.31 11.68 11.03 11.36 782,090 +0.25(+2.25%)
Nov 12, 2021 11.20 11.69 10.59 11.11 838,924 +0.08(+0.73%)
Nov 11, 2021 10.86 11.13 10.69 11.03 399,041 +0.30(+2.80%)
Nov 10, 2021 11.26 10.73 535,709 -0.82(-7.10%)
Nov 09, 2021 11.20 11.82 10.44 11.55 1,056,323 +1.13(+10.84%)
Nov 08, 2021 9.700 10.70 9.620 10.42 656,328 +0.87(+9.11%)
Nov 05, 2021 9.570 9.570 9.290 9.550 396,711 +0.02(+0.21%)
Nov 04, 2021 9.800 9.850 9.520 9.530 170,264 -0.23(-2.36%)
Nov 03, 2021 9.530 9.870 9.410 9.760 263,453 +0.21(+2.20%)
Nov 02, 2021 9.830 9.830 9.410 9.550 203,143 -0.25(-2.55%)
Nov 01, 2021 9.480 9.880 9.590 9.800 267,368 +0.41(+4.37%)
Oct 29, 2021 9.380 9.690 9.350 9.390 206,809 -0.01(-0.11%)
Oct 28, 2021 9.360 9.520 9.180 9.400 237,498 +0.11(+1.18%)
Oct 27, 2021 9.600 9.650 9.250 9.290 239,940 -0.31(-3.23%)
Oct 26, 2021 9.850 9.600 9.600 208,346 -0.16(-1.64%)
Oct 25, 2021 9.680 9.840 9.510 9.760 180,791 +0.10(+1.04%)
Oct 22, 2021 9.940 9.940 9.550 9.660 300,321 -0.26(-2.62%)
Oct 21, 2021 9.790 10.27 9.790 9.920 503,327 +0.13(+1.33%)
Oct 20, 2021 9.800 10.01 9.560 9.790 284,486 -0.04(-0.41%)
Oct 19, 2021 9.520 9.890 9.350 9.830 671,224 +0.34(+3.58%)
Oct 18, 2021 9.700 9.700 9.390 9.490 298,630 -0.21(-2.16%)
Oct 15, 2021 10.16 10.16 9.690 9.700 203,420 -0.36(-3.58%)
Oct 14, 2021 10.08 10.15 9.930 10.06 222,042 +0.15(+1.51%)
Oct 13, 2021 9.950 10.16 9.880 9.910 130,001 -0.03(-0.30%)
Oct 12, 2021 9.880 9.970 9.720 9.940 172,074 +0.04(+0.40%)
Oct 08, 2021 9.900 9.900 9.900 0 -0.26(-2.56%)
Oct 07, 2021 10.18 10.40 9.850 10.16 193,816 +0.07(+0.69%)
Oct 06, 2021 10.05 10.15 9.920 10.09 209,820 -0.10(-0.98%)
Oct 05, 2021 10.11 10.32 10.00 10.19 243,217 +0.14(+1.39%)
Oct 04, 2021 10.50 10.50 10.03 10.05 235,460 -0.53(-5.01%)
Oct 01, 2021 10.66 10.73 10.34 10.58 186,747 +0.00(+0.00%)
Sep 30, 2021 10.59 10.79 10.48 10.58 209,819 +0.07(+0.67%)
Sep 29, 2021 10.70 10.82 10.42 10.51 145,707 -0.06(-0.57%)
Sep 28, 2021 10.75 11.07 10.54 10.57 225,896 -0.20(-1.86%)
Sep 27, 2021 10.76 10.92 10.59 10.77 228,111 +0.04(+0.37%)
Sep 24, 2021 11.22 11.22 10.71 10.73 185,507 -0.54(-4.79%)
Sep 23, 2021 10.92 11.43 10.85 11.27 316,626 +0.43(+3.97%)
Sep 22, 2021 10.69 11.08 10.69 10.84 175,630 +0.19(+1.78%)
Sep 21, 2021 10.90 10.97 10.65 10.65 184,359 -0.15(-1.39%)
Sep 20, 2021 10.90 10.96 10.61 10.80 231,275 -0.40(-3.57%)
Sep 17, 2021 11.11 11.23 10.95 11.20 381,522 +0.03(+0.27%)
Sep 16, 2021 11.11 11.29 11.00 11.17 129,178 +0.07(+0.63%)
Sep 15, 2021 10.71 11.11 10.66 11.10 212,799 +0.34(+3.16%)
Sep 14, 2021 11.01 10.98 10.63 10.76 227,484 -0.22(-2.00%)
Sep 13, 2021 11.01 11.08 10.68 10.98 242,602 +0.15(+1.39%)
Sep 10, 2021 11.10 11.20 10.82 10.83 195,915 -0.27(-2.43%)
Sep 09, 2021 11.23 11.31 11.02 11.10 195,197 -0.17(-1.51%)
Sep 08, 2021 11.50 11.58 11.20 11.27 206,830 -0.26(-2.25%)
Sep 07, 2021 11.58 11.85 11.45 11.53 235,884 -0.14(-1.20%)
Sep 03, 2021 11.67 11.67 11.67 0 -0.23(-1.93%)
Sep 02, 2021 11.93 12.08 11.86 11.90 349,036 +0.01(+0.08%)
Sep 01, 2021 12.28 12.28 11.79 11.89 291,931 -0.30(-2.46%)
Aug 31, 2021 11.95 12.22 11.88 12.19 398,413 +0.28(+2.35%)
Aug 30, 2021 12.12 12.12 11.73 11.91 268,436 -0.13(-1.08%)
Aug 27, 2021 12.00 12.22 11.93 12.04 208,062 +0.11(+0.92%)
Aug 26, 2021 12.09 12.29 11.80 11.93 288,683 -0.18(-1.49%)
Aug 25, 2021 12.27 12.38 12.06 12.11 272,626 -0.11(-0.90%)
Aug 24, 2021 11.91 12.25 11.78 12.22 313,784 +0.41(+3.47%)
Aug 23, 2021 11.83 12.00 11.65 11.81 277,762 +0.20(+1.72%)
Aug 20, 2021 11.33 11.73 11.27 11.61 175,475 +0.35(+3.11%)
Aug 19, 2021 11.50 11.59 11.03 11.26 314,787 -0.32(-2.76%)
Aug 18, 2021 11.71 11.92 11.28 11.58 272,713 -0.09(-0.77%)
Aug 17, 2021 11.62 11.94 11.36 11.67 276,938 -0.14(-1.19%)
Aug 16, 2021 11.06 12.13 11.04 11.81 700,346 +0.64(+5.73%)
Aug 13, 2021 11.93 11.95 11.10 11.17 444,016 -0.78(-6.53%)
Aug 12, 2021 12.29 12.30 11.84 11.95 321,508 -0.39(-3.16%)
Aug 11, 2021 12.39 12.47 12.13 12.34 231,825 -0.07(-0.56%)
Aug 10, 2021 12.63 12.71 12.12 12.41 360,278 -0.09(-0.72%)
Aug 09, 2021 12.16 12.69 11.97 12.50 389,367 +0.03(+0.24%)
Aug 06, 2021 12.41 12.53 12.14 12.47 277,235 +0.13(+1.05%)
Aug 05, 2021 11.77 12.75 11.70 12.34 524,291 +0.62(+5.29%)
Aug 04, 2021 11.80 12.20 11.63 11.72 239,175 -0.15(-1.26%)
Aug 03, 2021 11.81 11.92 11.60 11.87 174,216 -0.15(-1.25%)
Jul 30, 2021 12.02 12.02 12.02 0 -0.20(-1.64%)
Jul 29, 2021 12.41 12.51 12.12 12.22 127,304 -0.18(-1.45%)
Jul 28, 2021 11.88 12.65 11.87 12.40 273,253 +0.71(+6.07%)
Jul 27, 2021 11.94 12.03 11.42 11.69 234,816 -0.31(-2.58%)
Jul 26, 2021 11.96 12.29 11.84 12.00 184,761 +0.06(+0.50%)
Jul 23, 2021 12.06 12.07 11.71 11.94 129,633 -0.02(-0.17%)
Jul 22, 2021 12.50 12.50 11.92 11.96 191,969 -0.57(-4.55%)
Jul 21, 2021 12.11 12.63 12.11 12.53 295,333 +0.51(+4.24%)
Jul 20, 2021 11.70 12.08 11.40 12.02 212,915 +0.39(+3.35%)
Jul 19, 2021 11.64 11.76 11.23 11.63 299,335 -0.27(-2.27%)
Jul 16, 2021 12.22 12.28 11.78 11.90 200,013 -0.25(-2.06%)
Jul 15, 2021 12.03 12.41 11.76 12.15 243,120 +0.06(+0.50%)
Jul 14, 2021 12.71 12.71 12.06 12.09 239,939 -0.47(-3.74%)
Jul 13, 2021 12.93 13.17 12.46 12.56 380,243 -0.26(-2.03%)
Jul 12, 2021 12.69 12.87 12.40 12.82 222,382 +0.12(+0.94%)
Jul 09, 2021 12.70 12.82 12.41 12.70 106,377 +0.21(+1.68%)
Jul 08, 2021 12.13 12.64 11.87 12.49 204,267 -0.09(-0.72%)
Jul 07, 2021 12.80 12.82 12.23 12.58 207,353 -0.18(-1.41%)
Jul 06, 2021 12.87 13.12 12.58 12.76 201,428 -0.13(-1.01%)
Jul 05, 2021 12.97 12.97 12.70 12.89 53,443 -0.07(-0.54%)
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.