Canada markets close in 6 hours

Village Farms International, Inc. (VFF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0100+0.0100 (+1.00%)
As of 09:58AM EDT. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 20240.99481.01000.99481.01001.010016,936
Sept 11, 20240.99001.01000.98001.00001.0000143,700
Sept 10, 20240.98301.02100.97200.99000.9900220,700
Sept 09, 20240.99501.04000.99000.99000.9900573,500
Sept 06, 20241.01001.02000.97001.00001.0000238,300
Sept 05, 20241.02001.02000.99001.00001.0000151,700
Sept 04, 20241.00001.01000.99001.01001.0100233,900
Sept 03, 20241.02001.04000.99101.00001.0000206,100
Aug 30, 20241.05001.06001.02001.03001.0300223,600
Aug 29, 20241.05001.07001.02001.07001.0700234,800
Aug 28, 20241.01001.09001.00001.05001.0500340,700
Aug 27, 20241.03001.06500.99001.01001.0100466,800
Aug 26, 20241.07001.10001.05001.06001.0600255,400
Aug 23, 20241.06001.09001.05001.07001.0700162,500
Aug 22, 20241.09001.10001.05001.05001.0500127,000
Aug 21, 20241.10001.11601.08001.09001.0900113,600
Aug 20, 20241.10001.13001.06001.07001.0700236,600
Aug 19, 20241.14001.18001.08001.11001.1100465,200
Aug 16, 20241.00001.19001.00001.15001.15001,138,600
Aug 15, 20241.03001.05001.01001.02001.0200283,400
Aug 14, 20241.00001.02000.97001.01001.0100302,400
Aug 13, 20240.95501.03000.95001.01001.0100357,000
Aug 12, 20240.98001.00000.93000.96800.9680436,900
Aug 09, 20241.02001.02000.96100.96400.9640253,100
Aug 08, 20240.98001.05000.95001.02001.0200630,900
Aug 07, 20241.03001.04000.97500.98000.9800301,900
Aug 06, 20241.00001.02000.98001.00001.0000242,700
Aug 05, 20240.92000.99900.90000.97100.9710542,900
Aug 02, 20241.08001.08001.01001.03001.0300730,500
Aug 01, 20241.13001.14001.09001.11001.1100354,000
Jul 31, 20241.14001.15001.10001.13501.1350258,900
Jul 30, 20241.12001.17001.11001.13001.1300501,600
Jul 29, 20241.14001.15001.09001.11001.1100311,600
Jul 26, 20241.18001.19001.13001.15001.1500281,600
Jul 25, 20241.11001.19001.08001.16001.1600455,700
Jul 24, 20241.16001.17001.09501.10001.1000334,800
Jul 23, 20241.17001.22001.15001.17001.1700649,300
Jul 22, 20241.13001.17001.08001.17001.1700561,900
Jul 19, 20241.06001.09001.06001.08001.0800124,100
Jul 18, 20241.12001.14001.06001.07001.0700310,700
Jul 17, 20241.08001.12001.07001.10001.1000499,900
Jul 16, 20241.08001.11001.06001.08001.0800529,700
Jul 15, 20241.07001.11001.06001.08001.0800448,400
Jul 12, 20241.01001.08001.00001.07001.0700798,700
Jul 11, 20240.96801.03000.96000.99800.9980515,500
Jul 10, 20240.96000.97800.95100.96800.9680126,700
Jul 09, 20240.95000.98000.95000.96600.9660238,500
Jul 08, 20240.94000.98000.94000.96000.9600416,700
Jul 05, 20240.97000.99500.94000.96000.9600299,700
Jul 03, 20240.95000.97400.93400.97200.9720252,200
Jul 02, 20240.97201.00000.94000.96500.9650364,600
Jul 01, 20241.04001.04000.97200.98000.9800293,200
Jun 28, 20241.00001.05000.98001.02001.0200352,100
Jun 27, 20240.99301.04000.98000.98000.9800392,900
Jun 26, 20240.97001.00000.97000.99100.9910204,100
Jun 25, 20241.04001.04000.96000.97100.9710324,300
Jun 24, 20241.11001.12001.00001.02001.0200871,200
Jun 21, 20241.00001.12000.96001.11001.11001,599,400
Jun 20, 20241.01001.02000.96000.98900.9890405,200
Jun 18, 20240.98001.01000.96001.00001.0000300,300
Jun 17, 20240.98001.01000.95000.97400.9740433,200
Jun 14, 20241.03001.03800.98000.99800.9980350,600
Jun 13, 20241.06001.06901.01001.03001.0300335,400
Jun 12, 20241.07001.07001.03001.05001.0500231,100
Jun 11, 20241.05001.05001.01001.04001.0400358,700
Jun 10, 20241.05001.06001.03001.06001.0600237,000
Jun 07, 20241.05001.06001.04001.04001.0400240,200
Jun 06, 20241.05001.06001.02001.05001.0500456,000
Jun 05, 20241.07001.09001.04001.06001.0600474,200
Jun 04, 20241.10001.12001.05001.07001.0700478,000
Jun 03, 20241.21001.21001.09001.12001.1200673,600
May 31, 20241.19001.21001.15001.19001.1900306,500
May 30, 20241.16001.18001.13001.17001.1700269,600
May 29, 20241.17001.17001.13001.16001.1600408,800
May 28, 20241.20001.20001.15501.18001.1800429,900
May 24, 20241.15001.22001.15001.19001.1900395,600
May 23, 20241.24001.24001.15001.15001.1500578,700
May 22, 20241.26001.26001.19001.21001.2100520,000
May 21, 20241.30001.31001.23001.24501.2450648,000
May 20, 20241.29001.33001.26501.28001.2800529,300
May 17, 20241.43001.48001.26001.26001.26002,075,400
May 16, 20241.35001.42001.31001.37001.37001,093,800
May 15, 20241.33001.35001.27001.35001.3500441,400
May 14, 20241.28001.35501.27001.31001.3100588,500
May 13, 20241.27001.33001.26001.30001.3000431,600
May 10, 20241.32001.34001.26001.26001.2600492,300
May 09, 20241.27001.33001.24001.31001.3100485,300
May 08, 20241.25001.27001.19001.26001.2600605,200
May 07, 20241.25001.26501.18001.20001.2000992,400
May 06, 20241.38001.38001.21001.22001.22001,351,200
May 03, 20241.30001.35001.30001.34001.3400750,700
May 02, 20241.37001.44001.29001.30001.3000953,500
May 01, 20241.51001.55001.30001.33001.33002,347,700
Apr 30, 20241.27001.62001.27001.53001.53004,666,400
Apr 29, 20241.37001.37001.27001.31001.3100610,600
Apr 26, 20241.28001.42001.27001.35501.3550788,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...