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%)
Jul 02, 2021 13.48 13.53 12.86 12.96 197,168 -0.33(-2.48%)
Jun 30, 2021 13.29 13.29 13.29 0 +0.21(+1.61%)
Jun 29, 2021 13.26 13.63 13.04 13.08 359,923 -0.19(-1.43%)
Jun 28, 2021 13.44 13.66 13.13 13.27 304,802 -0.01(-0.08%)
Jun 25, 2021 13.78 13.78 13.26 13.28 327,089 -0.52(-3.77%)
Jun 24, 2021 13.07 14.12 12.98 13.80 725,355 +0.89(+6.89%)
Jun 23, 2021 12.69 12.98 12.64 12.91 481,110 +0.21(+1.65%)
Jun 22, 2021 12.88 12.97 12.60 12.70 221,351 -0.25(-1.93%)
Jun 21, 2021 12.51 13.05 12.24 12.95 432,849 +0.54(+4.35%)
Jun 18, 2021 12.77 12.94 12.37 12.41 651,436 -0.56(-4.32%)
Jun 17, 2021 12.56 13.01 12.55 12.97 356,959 +0.33(+2.61%)
Jun 16, 2021 12.73 12.88 12.34 12.64 410,073 -0.12(-0.94%)
Jun 15, 2021 12.89 13.01 12.68 12.76 271,947 -0.10(-0.78%)
Jun 14, 2021 13.10 13.23 12.80 12.86 324,319 -0.19(-1.46%)
Jun 11, 2021 12.87 13.09 12.69 13.05 251,362 +0.27(+2.11%)
Jun 10, 2021 13.08 13.11 12.57 12.78 428,952 -0.28(-2.14%)
Jun 09, 2021 13.28 13.60 13.00 13.06 656,014 -0.14(-1.06%)
Jun 08, 2021 13.47 13.47 12.88 13.20 687,836 +0.00(+0.00%)
Jun 07, 2021 12.50 13.27 12.38 13.20 474,117 +0.77(+6.19%)
Jun 04, 2021 12.55 12.57 12.16 12.43 677,513 +0.06(+0.49%)
Jun 03, 2021 12.95 13.33 12.27 12.37 969,663 -0.39(-3.06%)
Jun 02, 2021 11.73 12.80 11.49 12.76 785,222 +1.26(+10.96%)
Jun 01, 2021 11.87 11.97 11.24 11.50 580,143 -0.08(-0.69%)
May 31, 2021 11.72 11.79 11.54 11.58 147,526 -0.17(-1.45%)
May 28, 2021 11.51 11.83 11.44 11.75 859,200 +0.30(+2.62%)
May 27, 2021 11.40 11.48 10.93 11.45 2,240,371 +0.16(+1.42%)
May 26, 2021 10.51 11.44 10.51 11.29 1,097,653 +0.82(+7.83%)
May 25, 2021 10.69 10.91 10.41 10.47 666,369 +0.00(+0.00%)
May 21, 2021 10.47 10.47 10.47 0 +0.42(+4.18%)
May 20, 2021 10.14 10.15 9.800 10.05 599,925 +0.00(+0.00%)
May 19, 2021 9.900 10.14 9.760 10.05 569,598 -0.14(-1.37%)
May 18, 2021 10.23 10.47 10.00 10.19 571,594 +0.04(+0.39%)
May 17, 2021 10.55 10.85 9.900 10.15 833,838 -0.39(-3.70%)
May 14, 2021 9.760 10.61 9.600 10.54 916,460 +0.94(+9.79%)
May 13, 2021 9.740 10.51 9.480 9.600 943,649 +0.02(+0.21%)
May 12, 2021 9.990 10.19 9.490 9.580 874,615 -0.55(-5.43%)
May 11, 2021 9.560 10.67 9.560 10.13 1,556,069 +0.02(+0.20%)
May 10, 2021 13.29 13.36 9.640 10.11 2,864,312 -3.38(-25.06%)
May 07, 2021 12.68 13.82 12.65 13.49 516,424 +0.89(+7.06%)
May 06, 2021 13.00 13.12 12.30 12.60 471,134 -0.50(-3.82%)
May 05, 2021 13.10 13.21 12.83 13.10 279,384 +0.12(+0.92%)
May 04, 2021 12.99 13.05 12.36 12.98 418,941 -0.15(-1.14%)
May 03, 2021 13.87 13.88 13.03 13.13 381,458 -0.57(-4.16%)
Apr 30, 2021 13.59 14.18 13.57 13.70 342,970 -0.17(-1.23%)
Apr 29, 2021 14.61 14.65 13.55 13.87 506,203 -0.71(-4.87%)
Apr 28, 2021 13.94 14.61 13.79 14.58 459,662 +0.58(+4.14%)
Apr 27, 2021 14.42 14.51 13.74 14.00 352,357 -0.38(-2.64%)
Apr 26, 2021 14.12 14.45 13.88 14.38 252,520 +0.27(+1.91%)
Apr 23, 2021 13.57 14.45 13.47 14.11 438,249 +0.55(+4.06%)
Apr 22, 2021 14.29 14.29 13.55 13.56 343,930 -0.49(-3.49%)
Apr 21, 2021 13.29 14.09 12.99 14.05 286,193 +0.63(+4.69%)
Apr 20, 2021 13.98 14.23 13.16 13.42 379,588 -0.53(-3.80%)
Apr 19, 2021 14.07 14.39 13.71 13.95 291,238 -0.18(-1.27%)
Apr 16, 2021 14.05 14.18 13.59 14.13 250,711 +0.12(+0.86%)
Apr 15, 2021 14.48 14.71 13.82 14.01 388,063 -0.40(-2.78%)
Apr 14, 2021 15.19 15.19 14.31 14.41 256,938 -0.58(-3.87%)
Apr 13, 2021 13.78 15.00 13.66 14.99 428,353 +0.55(+3.81%)
Apr 12, 2021 15.89 15.89 14.43 14.44 536,035 -1.58(-9.86%)
Apr 09, 2021 15.95 16.12 15.49 16.02 230,542 +0.21(+1.33%)
Apr 08, 2021 15.80 15.91 15.33 15.81 271,611 +0.16(+1.02%)
Apr 07, 2021 16.84 16.84 15.48 15.65 461,825 -1.21(-7.18%)
Apr 06, 2021 17.28 17.31 16.74 16.86 250,916 -0.45(-2.60%)
Apr 05, 2021 17.54 17.76 16.73 17.31 262,747 -0.02(-0.12%)
Apr 01, 2021 17.33 17.33 17.33 0 +0.72(+4.33%)
Mar 31, 2021 16.54 17.09 16.41 16.61 303,079 +0.36(+2.22%)
Mar 30, 2021 15.95 16.39 15.57 16.25 287,804 +0.22(+1.37%)
Mar 29, 2021 16.51 16.93 15.96 16.03 235,247 -0.44(-2.67%)
Mar 26, 2021 16.90 17.04 15.82 16.47 345,630 -0.10(-0.60%)
Mar 25, 2021 15.65 16.69 15.41 16.57 547,448 +0.61(+3.82%)
Mar 24, 2021 17.58 17.58 15.95 15.96 671,298 -1.22(-7.10%)
Mar 23, 2021 17.05 17.87 16.96 17.18 452,374 +0.05(+0.29%)
Mar 22, 2021 18.49 18.49 17.13 17.13 565,225 -1.31(-7.10%)
Mar 19, 2021 18.70 18.91 18.16 18.44 2,750,603 +0.12(+0.66%)
Mar 18, 2021 18.97 19.49 18.31 18.32 755,131 -0.90(-4.68%)
Mar 17, 2021 18.75 19.30 18.29 19.22 911,855 -0.12(-0.62%)
Mar 16, 2021 21.00 21.10 19.31 19.34 1,238,615 -2.36(-10.88%)
Mar 15, 2021 21.20 22.41 21.08 21.70 918,695 +0.86(+4.13%)
Mar 12, 2021 19.80 20.86 19.70 20.84 538,610 +0.10(+0.48%)
Mar 11, 2021 19.00 20.82 18.55 20.74 660,463 +2.16(+11.63%)
Mar 10, 2021 19.52 19.76 18.08 18.58 474,061 -0.50(-2.62%)
Mar 09, 2021 17.76 19.20 17.75 19.08 400,717 +1.66(+9.53%)
Mar 08, 2021 17.20 18.23 16.80 17.42 487,442 +0.24(+1.40%)
Mar 05, 2021 18.30 18.30 15.44 17.18 792,668 -0.63(-3.54%)
Mar 04, 2021 18.96 19.46 17.08 17.81 780,186 -1.34(-7.00%)
Mar 03, 2021 20.20 20.54 19.00 19.15 507,620 -1.00(-4.96%)
Mar 02, 2021 21.44 22.18 20.00 20.15 674,469 -1.12(-5.27%)
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.