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 (%)
May 29, 2020 7.500 7.700 7.150 7.290 2,079,770 -0.60(-7.60%)
May 28, 2020 7.630 8.230 7.430 7.890 1,372,709 +0.21(+2.73%)
May 27, 2020 8.130 8.250 7.450 7.680 1,528,824 -0.45(-5.54%)
May 26, 2020 8.030 8.400 7.750 8.130 2,052,227 -0.12(-1.45%)
May 25, 2020 7.890 8.980 7.750 8.250 1,935,783 +1.01(+13.95%)
May 22, 2020 6.010 7.560 5.650 7.240 4,893,301 +1.28(+21.48%)
May 21, 2020 5.750 6.220 5.310 5.960 1,988,283 +0.11(+1.88%)
May 20, 2020 4.800 5.930 4.800 5.850 2,030,133 +1.13(+23.94%)
May 19, 2020 4.790 5.000 4.630 4.720 948,771 +0.27(+6.07%)
May 15, 2020 4.450 4.450 4.450 0 -0.15(-3.26%)
May 14, 2020 4.360 4.750 4.010 4.600 677,733 +0.36(+8.49%)
May 13, 2020 4.610 4.680 4.090 4.240 582,825 -0.42(-9.01%)
May 12, 2020 4.780 4.840 4.650 4.660 269,059 -0.10(-2.10%)
May 11, 2020 4.840 4.840 4.570 4.760 260,161 +0.01(+0.21%)
May 08, 2020 4.600 4.800 4.560 4.750 342,022 +0.16(+3.49%)
May 07, 2020 4.770 4.850 4.580 4.590 325,913 -0.15(-3.16%)
May 06, 2020 4.800 4.920 4.690 4.740 429,800 -0.04(-0.84%)
May 05, 2020 4.810 5.150 4.730 4.780 577,500 +0.03(+0.63%)
May 04, 2020 4.410 4.900 4.410 4.750 506,806 +0.27(+6.03%)
May 01, 2020 4.620 4.670 4.360 4.480 362,387 -0.18(-3.86%)
Apr 30, 2020 4.800 4.920 4.610 4.660 401,472 -0.24(-4.90%)
Apr 29, 2020 4.810 4.950 4.660 4.900 417,120 +0.16(+3.38%)
Apr 28, 2020 5.100 5.100 4.660 4.740 613,277 -0.21(-4.24%)
Apr 27, 2020 4.910 4.950 4.570 4.950 667,802 +0.25(+5.32%)
Apr 24, 2020 4.430 4.700 4.340 4.700 341,039 +0.32(+7.31%)
Apr 23, 2020 4.220 4.440 4.130 4.380 302,038 +0.24(+5.80%)
Apr 22, 2020 4.200 4.220 4.070 4.140 272,562 +0.12(+2.99%)
Apr 21, 2020 4.250 4.280 4.020 4.020 291,155 -0.25(-5.85%)
Apr 20, 2020 4.000 4.500 4.000 4.270 577,357 +0.20(+4.91%)
Apr 17, 2020 3.920 4.140 3.830 4.070 399,495 +0.29(+7.67%)
Apr 16, 2020 3.940 3.950 3.690 3.780 235,241 -0.09(-2.33%)
Apr 15, 2020 4.000 4.000 3.820 3.870 351,707 -0.13(-3.25%)
Apr 14, 2020 4.010 4.190 3.900 4.000 385,555 +0.03(+0.76%)
Apr 13, 2020 3.900 3.970 3.600 3.970 571,758 +0.07(+1.79%)
Apr 09, 2020 3.900 3.900 3.900 0 -0.29(-6.92%)
Apr 08, 2020 3.850 4.190 3.780 4.190 554,918 +0.38(+9.97%)
Apr 07, 2020 3.900 4.100 3.800 3.810 476,793 +0.07(+1.87%)
Apr 06, 2020 3.680 3.850 3.510 3.740 423,521 +0.27(+7.78%)
Apr 03, 2020 3.790 3.800 3.450 3.470 438,305 -0.19(-5.19%)
Apr 02, 2020 3.700 3.980 3.650 3.660 546,327 +0.03(+0.83%)
Apr 01, 2020 3.870 4.040 3.630 3.630 895,625 -0.41(-10.15%)
Mar 31, 2020 4.000 4.460 4.000 4.040 923,395 -0.58(-12.55%)
Mar 30, 2020 4.980 4.990 4.490 4.620 608,964 -0.24(-4.94%)
Mar 27, 2020 5.000 5.370 4.780 4.860 703,293 -0.25(-4.89%)
Mar 26, 2020 4.270 5.270 4.210 5.110 1,085,345 +0.88(+20.80%)
Mar 25, 2020 4.260 4.480 4.040 4.230 856,612 +0.23(+5.75%)
Mar 24, 2020 3.740 4.300 3.700 4.000 621,483 +0.48(+13.64%)
Mar 23, 2020 3.620 3.650 3.350 3.520 613,084 +0.07(+2.03%)
Mar 20, 2020 3.310 3.580 3.250 3.450 1,018,220 +0.16(+4.86%)
Mar 19, 2020 3.250 3.460 3.010 3.290 1,411,383 -0.30(-8.36%)
Mar 18, 2020 3.480 3.750 3.380 3.590 1,001,615 -0.09(-2.45%)
Mar 17, 2020 3.820 3.900 3.540 3.680 620,181 -0.11(-2.90%)
Mar 16, 2020 3.650 4.000 3.500 3.790 629,273 -0.31(-7.56%)
Mar 13, 2020 3.940 4.210 3.810 4.100 917,143 +0.35(+9.33%)
Mar 12, 2020 3.580 3.950 3.460 3.750 1,123,396 -0.23(-5.78%)
Mar 11, 2020 4.100 4.220 3.980 3.980 969,797 -0.32(-7.44%)
Mar 10, 2020 4.300 4.430 4.080 4.300 975,535 +0.31(+7.77%)
Mar 09, 2020 3.990 4.470 3.780 3.990 1,259,311 -0.46(-10.34%)
Mar 06, 2020 4.880 5.060 4.450 4.450 1,236,991 -0.55(-11.00%)
Mar 05, 2020 5.200 5.260 4.990 5.000 834,410 -0.41(-7.58%)
Mar 04, 2020 5.350 5.430 5.170 5.410 970,096 +0.15(+2.85%)
Mar 03, 2020 5.930 5.930 5.190 5.260 1,238,491 -0.27(-4.88%)
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.