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 (%)
Feb 28, 2019 12.83 14.07 12.83 13.99 1,682,466 +1.07(+8.28%)
Feb 27, 2019 13.51 13.65 12.72 12.92 1,238,827 -0.48(-3.58%)
Feb 26, 2019 12.96 13.72 12.61 13.40 1,636,054 +0.34(+2.60%)
Feb 25, 2019 14.12 14.83 12.68 13.06 4,595,894 -1.07(-7.57%)
Feb 22, 2019 13.18 14.13 12.38 14.13 3,570,237 +1.14(+8.78%)
Feb 21, 2019 11.71 13.35 11.50 12.99 4,688,527 +1.43(+12.37%)
Feb 20, 2019 11.00 11.82 10.69 11.56 3,758,328 +0.79(+7.34%)
Feb 19, 2019 10.87 11.07 10.22 10.77 2,600,091 -0.35(-3.15%)
Feb 15, 2019 11.12 11.12 11.12 0 +1.97(+21.53%)
Feb 14, 2019 9.050 9.230 8.830 9.150 454,595 +0.05(+0.55%)
Feb 13, 2019 9.030 9.340 9.000 9.100 677,224 +0.09(+1.00%)
Feb 12, 2019 8.440 9.100 8.290 9.010 998,708 +0.49(+5.75%)
Feb 11, 2019 8.900 8.990 8.250 8.520 509,862 -0.40(-4.48%)
Feb 08, 2019 9.060 9.480 8.800 8.920 1,413,923 -0.02(-0.22%)
Feb 07, 2019 8.000 9.050 7.900 8.940 1,006,492 +0.64(+7.71%)
Feb 06, 2019 8.580 8.680 8.100 8.300 916,071 -0.45(-5.14%)
Feb 05, 2019 8.740 9.460 8.400 8.750 3,092,975 -0.05(-0.57%)
Feb 04, 2019 7.710 8.870 7.570 8.800 1,502,437 +1.22(+16.09%)
Feb 01, 2019 7.370 7.620 7.290 7.580 765,643 +0.25(+3.41%)
Jan 31, 2019 6.850 7.330 6.800 7.330 650,801 +0.58(+8.59%)
Jan 30, 2019 6.650 6.850 6.490 6.750 435,276 +0.12(+1.81%)
Jan 29, 2019 6.670 6.850 6.380 6.630 507,912 -0.13(-1.92%)
Jan 28, 2019 6.880 7.090 6.630 6.760 810,244 -0.06(-0.88%)
Jan 25, 2019 6.710 6.930 6.590 6.820 605,627 +0.29(+4.44%)
Jan 24, 2019 6.350 6.690 6.240 6.530 505,934 +0.13(+2.03%)
Jan 23, 2019 6.200 6.580 6.080 6.400 971,665 +0.25(+4.07%)
Jan 22, 2019 6.030 6.350 5.800 6.150 1,063,385 +0.01(+0.16%)
Jan 21, 2019 5.450 6.410 5.400 6.140 823,335 +1.04(+20.39%)
Jan 18, 2019 5.000 5.150 4.860 5.100 308,356 +0.17(+3.45%)
Jan 17, 2019 5.050 5.130 4.900 4.930 194,421 -0.14(-2.76%)
Jan 16, 2019 5.180 5.230 4.970 5.070 166,896 -0.06(-1.17%)
Jan 15, 2019 5.140 5.440 5.030 5.130 436,755 -0.01(-0.19%)
Jan 14, 2019 5.140 5.180 4.940 5.140 253,064 +0.03(+0.59%)
Jan 11, 2019 5.160 5.250 5.060 5.110 228,180 -0.05(-0.97%)
Jan 10, 2019 5.130 5.280 5.010 5.160 336,326 +0.03(+0.58%)
Jan 09, 2019 5.030 5.200 4.980 5.130 335,676 +0.08(+1.58%)
Jan 08, 2019 5.190 5.260 4.820 5.050 273,062 -0.10(-1.94%)
Jan 07, 2019 5.120 5.290 4.970 5.150 256,118 +0.07(+1.38%)
Jan 04, 2019 4.710 5.160 4.710 5.080 280,841 +0.33(+6.95%)
Jan 03, 2019 4.740 4.960 4.570 4.750 255,229 -0.03(-0.63%)
Jan 02, 2019 4.260 4.800 4.210 4.780 291,098 +0.36(+8.14%)
Dec 31, 2018 4.420 4.420 4.420 0 -0.08(-1.78%)
Dec 28, 2018 4.520 4.570 4.330 4.500 390,084 +0.12(+2.74%)
Dec 27, 2018 4.380 4.560 4.250 4.380 316,104 +0.07(+1.62%)
Dec 24, 2018 4.310 4.310 4.310 0 -0.02(-0.46%)
Dec 21, 2018 4.650 4.650 4.200 4.330 561,272 -0.24(-5.25%)
Dec 20, 2018 4.730 4.870 4.530 4.570 246,237 -0.16(-3.38%)
Dec 19, 2018 4.810 5.020 4.710 4.730 202,534 -0.20(-4.06%)
Dec 18, 2018 4.970 5.050 4.820 4.930 233,027 +0.00(+0.00%)
Dec 17, 2018 5.220 5.290 4.920 4.930 304,774 -0.36(-6.81%)
Dec 14, 2018 5.330 5.450 5.200 5.290 274,632 -0.06(-1.12%)
Dec 13, 2018 5.530 5.580 5.280 5.350 321,006 +0.00(+0.00%)
Dec 12, 2018 5.710 5.710 5.320 5.350 331,484 -0.24(-4.29%)
Dec 11, 2018 5.390 5.760 5.390 5.590 366,510 +0.23(+4.29%)
Dec 10, 2018 5.310 5.530 5.170 5.360 277,302 +0.17(+3.28%)
Dec 07, 2018 5.240 5.310 4.980 5.190 433,543 +0.26(+5.27%)
Dec 06, 2018 4.370 4.990 4.290 4.930 688,183 +0.51(+11.54%)
Dec 05, 2018 4.920 4.990 4.360 4.420 426,026 -0.51(-10.34%)
Dec 04, 2018 5.220 5.300 4.860 4.930 644,264 -0.37(-6.98%)
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.