Canada markets open in 2 hours 59 minutes

Village Farms International, Inc. (VFF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0800+0.0100 (+0.93%)
At close: 04:00PM EDT
1.0900 +0.01 (+0.93%)
After hours: 07:16PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...