Canada markets closed

Village Farms International, Inc. (VFF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3550+0.0850 (+6.69%)
At close: 04:00PM EDT
1.3400 -0.01 (-1.11%)
After hours: 07:57PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.28001.42001.27001.35501.3550785,700
Apr 25, 20241.27001.34001.27001.27001.2700375,900
Apr 24, 20241.34001.36001.26201.32001.3200541,100
Apr 23, 20241.25001.39001.23401.37001.37001,272,000
Apr 22, 20241.31001.33001.20001.21001.2100741,500
Apr 19, 20241.24001.35001.23301.33001.3300611,400
Apr 18, 20241.21001.29501.15001.23001.2300664,400
Apr 17, 20241.31001.32001.20001.21001.2100821,100
Apr 16, 20241.36001.38001.29001.30001.3000610,100
Apr 15, 20241.30001.40001.28001.39001.3900866,000
Apr 12, 20241.34001.38001.22501.27001.27001,152,000
Apr 11, 20241.40001.42001.33001.36001.3600728,100
Apr 10, 20241.27001.45001.23001.40001.40001,365,400
Apr 09, 20241.23001.29001.10001.27001.27001,868,700
Apr 08, 20241.34001.37001.26601.28001.28001,160,200
Apr 05, 20241.39001.44001.32001.36001.36001,312,500
Apr 04, 20241.56001.56001.37001.40001.40002,828,700
Apr 03, 20241.44001.57001.40001.50001.50002,684,500
Apr 02, 20241.39001.45001.31001.41001.41001,809,100
Apr 01, 20241.28001.43001.26001.38001.38002,262,800
Mar 28, 20241.33001.42001.21001.24001.24002,411,100
Mar 27, 20241.25001.35001.24001.31501.31502,592,200
Mar 26, 20241.07001.28001.06001.22001.22003,382,400
Mar 25, 20241.04001.07001.00001.06001.06001,151,000
Mar 22, 20240.98001.03000.97001.03001.03002,131,400
Mar 21, 20240.97001.02000.94000.95000.9500553,400
Mar 20, 20240.92001.04000.90000.98700.98701,746,500
Mar 19, 20240.85700.91100.83000.90000.9000955,900
Mar 18, 20240.76900.89000.75000.86000.86001,578,100
Mar 15, 20240.71900.79400.71300.73600.73601,230,400
Mar 14, 20240.72000.73500.69000.69000.6900362,100
Mar 13, 20240.72500.72500.58000.70000.7000988,100
Mar 12, 20240.72100.85000.71100.74000.7400657,900
Mar 11, 20240.73000.74000.72000.72900.7290523,900
Mar 08, 20240.72000.73500.71500.71800.7180272,500
Mar 07, 20240.72300.73000.71100.72000.7200349,800
Mar 06, 20240.73000.74100.72000.72800.7280303,200
Mar 05, 20240.75000.75000.72000.73400.7340307,400
Mar 04, 20240.77000.77000.73000.74000.7400376,300
Mar 01, 20240.74100.77000.73000.76000.7600294,500
Feb 29, 20240.75600.77400.73000.75300.7530452,000
Feb 28, 20240.79500.80000.72000.74900.7490765,200
Feb 27, 20240.78000.81000.77700.79400.7940311,300
Feb 26, 20240.78000.80000.78000.78100.7810151,900
Feb 23, 20240.79600.80000.78000.80000.8000296,100
Feb 22, 20240.80400.82000.78000.79000.7900359,500
Feb 21, 20240.82000.84000.78300.81000.8100321,800
Feb 20, 20240.84000.85000.80800.81500.8150272,700
Feb 16, 20240.84100.86500.80000.85500.8550681,900
Feb 15, 20240.78600.84000.78600.83800.8380312,800
Feb 14, 20240.77900.80500.76100.80000.8000370,200
Feb 13, 20240.77000.79000.76000.77700.7770514,000
Feb 12, 20240.78000.81000.78000.78000.7800837,400
Feb 09, 20240.80000.81000.77200.79000.7900699,300
Feb 08, 20240.80700.82300.78000.79500.7950602,900
Feb 07, 20240.83000.85100.80200.81100.8110845,100
Feb 06, 20240.84100.86000.82100.85000.8500439,600
Feb 05, 20240.85000.87500.82000.83600.8360458,900
Feb 02, 20240.88900.89000.84700.85000.8500407,200
Feb 01, 20240.86500.91000.84100.89000.8900663,800
Jan 31, 20240.88000.88000.83800.85000.8500370,700
Jan 30, 20240.88000.89000.86000.87400.8740227,600
Jan 29, 20240.86000.88600.85000.88000.8800470,000
Jan 26, 20240.84800.87000.82300.86400.8640527,500
Jan 25, 20240.82100.85000.82000.84600.8460690,000
Jan 24, 20240.85000.85000.82000.83300.8330264,300
Jan 23, 20240.85200.87900.83100.84000.8400217,000
Jan 22, 20240.86000.88000.85000.86000.8600316,300
Jan 19, 20240.85500.86100.81000.84000.8400505,700
Jan 18, 20240.89000.89000.83000.85000.8500390,800
Jan 17, 20240.88000.93000.85000.88200.8820430,200
Jan 16, 20240.83000.90000.81300.88000.8800913,400
Jan 12, 20240.80000.83000.79000.83000.8300431,000
Jan 11, 20240.78500.81000.77000.80000.8000308,400
Jan 10, 20240.81100.82000.75100.78000.7800421,200
Jan 09, 20240.83500.83800.79000.79300.7930423,500
Jan 08, 20240.79000.84000.78000.83000.8300677,000
Jan 05, 20240.79000.80000.76000.79000.7900393,300
Jan 04, 20240.78000.82800.77000.79900.7990648,600
Jan 03, 20240.76000.79000.74000.77000.7700490,300
Jan 02, 20240.79000.79000.75000.76000.7600295,200
Dec 29, 20230.78600.83000.70000.76100.7610693,800
Dec 28, 20230.78000.81000.76300.79900.7990584,000
Dec 27, 20230.80000.84000.78100.78700.7870660,800
Dec 26, 20230.78900.81700.75400.81100.8110599,600
Dec 22, 20230.73000.79000.73000.76800.76801,059,200
Dec 21, 20230.72000.74900.71000.72600.7260565,600
Dec 20, 20230.75000.78400.70400.71400.7140681,100
Dec 19, 20230.76600.78500.74300.76000.7600357,600
Dec 18, 20230.77000.79000.73500.76000.7600415,200
Dec 15, 20230.78000.79500.76500.77300.7730138,700
Dec 14, 20230.76100.81000.76000.77500.7750502,100
Dec 13, 20230.74000.77900.72000.77900.7790447,500
Dec 12, 20230.78000.78600.74000.74500.7450400,200
Dec 11, 20230.79700.81500.76000.76600.7660322,700
Dec 08, 20230.82000.84000.78000.79000.7900403,200
Dec 07, 20230.83000.85000.81200.82000.8200319,700
Dec 06, 20230.83000.86000.81000.82000.8200365,900
Dec 05, 20230.87000.87000.81200.82000.8200302,500
Dec 04, 20230.82000.87000.81800.85000.8500538,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...