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, 2017 5.910 6.150 5.820 5.950 81,671 -0.14(-2.30%)
Nov 29, 2017 5.900 6.130 5.790 6.090 134,626 +0.15(+2.53%)
Nov 28, 2017 6.230 6.230 5.880 5.940 255,629 -0.19(-3.10%)
Nov 27, 2017 5.740 6.230 5.360 6.130 353,647 +0.23(+3.90%)
Nov 24, 2017 6.200 6.250 5.750 5.900 295,133 -0.12(-1.99%)
Nov 23, 2017 5.930 6.160 5.560 6.020 328,555 +0.38(+6.74%)
Nov 22, 2017 4.940 5.800 4.850 5.640 542,063 +0.84(+17.50%)
Nov 21, 2017 4.240 4.990 4.240 4.800 252,084 +0.57(+13.48%)
Nov 20, 2017 4.210 4.240 4.050 4.230 130,490 +0.02(+0.48%)
Nov 17, 2017 4.170 4.230 4.100 4.210 146,658 +0.02(+0.48%)
Nov 16, 2017 4.280 4.340 4.030 4.190 90,216 -0.06(-1.41%)
Nov 15, 2017 4.110 4.250 3.970 4.250 266,232 +0.23(+5.72%)
Nov 14, 2017 4.030 4.060 3.800 4.020 154,208 +0.12(+3.08%)
Nov 13, 2017 3.850 4.050 3.650 3.900 343,312 +0.16(+4.28%)
Nov 10, 2017 3.850 3.850 3.650 3.740 139,832 -0.03(-0.80%)
Nov 09, 2017 3.930 3.930 3.760 3.770 46,731 -0.09(-2.33%)
Nov 08, 2017 4.170 4.180 3.860 3.860 172,900 -0.17(-4.22%)
Nov 07, 2017 3.730 4.270 3.720 4.030 328,980 +0.34(+9.21%)
Nov 06, 2017 3.680 3.750 3.640 3.690 115,440 +0.06(+1.65%)
Nov 03, 2017 3.590 3.690 3.590 3.630 38,859 +0.04(+1.11%)
Nov 02, 2017 3.670 3.690 3.550 3.590 50,693 -0.06(-1.78%)
Nov 01, 2017 3.760 3.820 3.650 3.655 41,735 -0.03(-0.68%)
Oct 31, 2017 3.470 3.760 3.420 3.680 934,145 +0.16(+4.55%)
Oct 30, 2017 3.460 3.660 3.460 3.520 46,781 +0.08(+2.33%)
Oct 27, 2017 3.570 3.590 3.360 3.440 42,723 -0.13(-3.64%)
Oct 26, 2017 3.530 3.640 3.490 3.570 19,558 -0.01(-0.28%)
Oct 25, 2017 3.730 3.730 3.480 3.580 64,840 -0.14(-3.76%)
Oct 24, 2017 3.690 3.800 3.680 3.720 61,719 +0.13(+3.62%)
Oct 23, 2017 3.480 3.690 3.400 3.590 80,518 +0.11(+3.16%)
Oct 20, 2017 3.460 3.500 3.250 3.480 70,604 +0.05(+1.46%)
Oct 19, 2017 3.610 3.660 3.410 3.430 154,106 -0.37(-9.74%)
Oct 18, 2017 3.790 3.860 3.710 3.800 61,940 +0.05(+1.33%)
Oct 17, 2017 3.840 3.840 3.550 3.750 87,295 -0.06(-1.57%)
Oct 16, 2017 3.860 4.150 3.750 3.810 225,506 +0.06(+1.60%)
Oct 13, 2017 3.890 3.890 3.640 3.750 80,857 -0.04(-1.06%)
Oct 12, 2017 3.780 3.880 3.550 3.790 345,350 +0.03(+0.80%)
Oct 11, 2017 3.110 3.800 3.030 3.760 316,604 +0.78(+26.17%)
Oct 10, 2017 2.930 3.130 2.800 2.980 255,203 +0.17(+6.05%)
Oct 06, 2017 2.870 2.870 2.800 2.810 43,345 -0.03(-1.06%)
Oct 05, 2017 2.840 2.870 2.790 2.840 100,958 +0.04(+1.43%)
Oct 04, 2017 2.850 2.850 2.770 2.800 22,845 -0.05(-1.75%)
Oct 03, 2017 2.750 2.850 2.720 2.850 49,914 +0.15(+5.56%)
Oct 02, 2017 2.640 2.740 2.620 2.700 23,693 +0.11(+4.25%)
Sep 29, 2017 2.750 2.780 2.590 2.590 32,350 -0.18(-6.50%)
Sep 28, 2017 2.750 2.780 2.670 2.770 46,691 +0.03(+1.09%)
Sep 27, 2017 2.760 2.760 2.570 2.740 43,736 +0.00(+0.00%)
Sep 26, 2017 2.750 2.900 2.640 2.740 92,037 +0.04(+1.48%)
Sep 25, 2017 2.570 2.790 2.510 2.700 59,534 +0.13(+5.06%)
Sep 22, 2017 2.590 2.590 2.490 2.570 25,150 +0.00(+0.00%)
Sep 21, 2017 2.500 2.600 2.390 2.570 66,900 +0.00(+0.00%)
Sep 20, 2017 2.590 2.600 2.510 2.570 83,685 -0.02(-0.77%)
Sep 19, 2017 2.480 2.590 2.400 2.590 121,241 +0.19(+7.92%)
Sep 18, 2017 2.080 2.400 2.080 2.400 128,432 +0.38(+18.81%)
Sep 15, 2017 1.950 2.090 1.950 2.020 55,045 +0.09(+4.66%)
Sep 14, 2017 2.000 2.000 1.900 1.930 53,315 -0.06(-3.02%)
Sep 13, 2017 1.940 2.000 1.930 1.990 18,860 +0.05(+2.58%)
Sep 12, 2017 1.890 1.940 1.890 1.940 8,800 +0.05(+2.65%)
Sep 11, 2017 1.910 1.910 1.890 1.890 7,575 -0.02(-1.05%)
Sep 08, 2017 1.880 1.910 1.880 1.910 1,650 +0.01(+0.53%)
Sep 07, 2017 1.900 1.920 1.890 1.900 62,850 +0.00(+0.00%)
Sep 06, 2017 1.950 1.950 1.870 1.900 33,207 +0.00(+0.00%)
Sep 05, 2017 1.920 1.920 1.900 1.900 13,561 -0.04(-2.06%)
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.