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 (%)
Jul 31, 2020 8.150 8.150 8.150 0 -0.42(-4.90%)
Jul 30, 2020 8.080 8.590 8.000 8.570 637,379 +0.44(+5.41%)
Jul 29, 2020 8.400 8.470 7.820 8.130 803,918 -0.34(-4.01%)
Jul 28, 2020 7.930 8.780 7.800 8.470 1,011,896 +0.51(+6.41%)
Jul 27, 2020 7.800 7.980 7.620 7.960 343,394 +0.21(+2.71%)
Jul 24, 2020 7.600 7.810 7.320 7.750 503,061 +0.12(+1.57%)
Jul 23, 2020 7.530 7.760 7.440 7.630 339,929 +0.11(+1.46%)
Jul 22, 2020 7.920 7.990 7.390 7.520 655,868 -0.46(-5.76%)
Jul 21, 2020 7.350 8.100 7.240 7.980 1,028,299 +0.74(+10.22%)
Jul 20, 2020 7.100 7.270 6.950 7.240 396,861 +0.14(+1.97%)
Jul 17, 2020 7.200 7.410 6.990 7.100 413,745 -0.06(-0.84%)
Jul 16, 2020 6.990 7.240 6.860 7.160 499,838 +0.03(+0.42%)
Jul 15, 2020 6.840 7.280 6.760 7.130 847,076 +0.43(+6.42%)
Jul 14, 2020 6.870 6.910 6.510 6.700 470,849 -0.08(-1.18%)
Jul 13, 2020 7.000 7.450 6.780 6.780 828,150 -0.13(-1.88%)
Jul 10, 2020 6.810 6.980 6.590 6.910 447,756 +0.21(+3.13%)
Jul 09, 2020 7.300 7.400 6.700 6.700 507,613 -0.55(-7.59%)
Jul 08, 2020 7.100 7.780 7.100 7.250 977,613 +0.25(+3.57%)
Jul 07, 2020 6.690 7.110 6.660 7.000 436,454 +0.16(+2.34%)
Jul 06, 2020 6.500 6.880 6.390 6.840 514,718 +0.44(+6.87%)
Jul 03, 2020 6.500 6.600 6.370 6.400 146,965 -0.02(-0.31%)
Jul 02, 2020 6.590 6.790 6.420 6.420 315,890 -0.06(-0.93%)
Jun 30, 2020 6.480 6.480 6.480 0 -0.18(-2.70%)
Jun 29, 2020 6.300 6.760 6.280 6.660 549,698 +0.35(+5.55%)
Jun 26, 2020 6.770 6.780 6.310 6.310 500,760 -0.44(-6.52%)
Jun 25, 2020 6.750 6.990 6.640 6.750 451,927 -0.06(-0.88%)
Jun 24, 2020 7.000 7.110 6.400 6.810 1,265,108 -0.20(-2.85%)
Jun 23, 2020 6.970 7.400 6.870 7.010 1,007,659 +0.11(+1.59%)
Jun 22, 2020 6.800 7.140 6.670 6.900 594,277 +0.05(+0.73%)
Jun 19, 2020 7.650 7.670 6.850 6.850 1,242,799 -0.61(-8.18%)
Jun 18, 2020 7.680 7.900 7.460 7.460 601,012 -0.34(-4.36%)
Jun 17, 2020 7.980 8.150 7.750 7.800 440,759 -0.07(-0.89%)
Jun 16, 2020 8.330 8.440 7.830 7.870 741,523 -0.13(-1.62%)
Jun 15, 2020 8.000 8.170 7.670 8.000 713,342 -0.15(-1.84%)
Jun 12, 2020 8.410 8.740 8.050 8.150 1,217,742 +0.30(+3.82%)
Jun 11, 2020 8.770 9.100 7.790 7.850 1,624,416 -1.49(-15.95%)
Jun 10, 2020 9.360 9.410 8.980 9.340 809,666 -0.03(-0.32%)
Jun 09, 2020 8.900 9.400 8.650 9.370 1,348,699 +0.22(+2.40%)
Jun 08, 2020 8.490 9.420 8.190 9.150 1,908,783 +1.04(+12.82%)
Jun 05, 2020 8.500 8.590 8.020 8.110 902,291 -0.13(-1.58%)
Jun 04, 2020 8.740 8.750 8.120 8.240 1,247,791 -0.31(-3.63%)
Jun 03, 2020 7.640 8.700 7.580 8.550 1,475,690 +1.02(+13.55%)
Jun 02, 2020 7.400 7.730 7.400 7.530 636,750 +0.16(+2.17%)
Jun 01, 2020 7.170 7.540 7.170 7.370 675,329 +0.08(+1.10%)
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%)
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.