Canada markets open in 3 hours 52 minutes

Village Farms International, Inc. (VFF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8190+0.0189 (+2.36%)
At close: 04:00PM EST
0.8490 +0.03 (+3.66%)
After hours: 07:29PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20230.81300.83000.79000.81900.8190252,600
Nov 28, 20230.80000.82000.76000.80000.8000281,600
Nov 27, 20230.84100.87300.81000.81600.8160327,500
Nov 24, 20230.84000.88900.81600.88000.8800335,400
Nov 22, 20230.79000.84000.77000.82800.8280433,100
Nov 21, 20230.82000.83000.76300.78100.7810362,300
Nov 20, 20230.78200.84700.76000.82000.8200822,700
Nov 17, 20230.77500.79700.75000.77000.7700559,300
Nov 16, 20230.78000.78000.75000.76000.7600402,900
Nov 15, 20230.76000.79700.73500.77200.7720379,500
Nov 14, 20230.65000.76000.65000.76000.76001,413,500
Nov 13, 20230.67800.68000.63000.65100.6510477,100
Nov 10, 20230.68000.70800.63000.66000.66001,029,700
Nov 09, 20230.76900.76900.66500.66500.6650832,000
Nov 08, 20230.80000.80000.72100.72100.7210813,900
Nov 07, 20230.75000.80000.74000.77500.7750588,100
Nov 06, 20230.76000.79900.74500.75000.7500336,000
Nov 03, 20230.72500.77300.72500.75000.7500304,600
Nov 02, 20230.70000.75000.70000.73800.7380303,300
Nov 01, 20230.70800.72500.69100.69900.699098,900
Oct 31, 20230.65100.72000.65000.72000.7200291,400
Oct 30, 20230.69000.71000.65100.68000.6800336,700
Oct 27, 20230.72000.72000.69000.69000.6900345,000
Oct 26, 20230.73000.75900.70100.70100.7010144,100
Oct 25, 20230.76000.77000.72000.72000.7200275,200
Oct 24, 20230.71500.76000.71500.76000.7600228,000
Oct 23, 20230.70000.76300.70000.72500.7250221,300
Oct 20, 20230.71400.76000.71400.73100.7310137,500
Oct 19, 20230.74000.75000.70000.73100.7310596,800
Oct 18, 20230.78100.81000.72000.72000.7200299,000
Oct 17, 20230.77100.80500.77000.79300.7930110,600
Oct 16, 20230.76700.79000.76000.78800.7880145,500
Oct 13, 20230.76000.78000.75100.76900.7690103,100
Oct 12, 20230.79800.79800.75200.75700.7570230,000
Oct 11, 20230.77400.79400.76600.78000.7800178,700
Oct 10, 20230.76300.79000.75600.78500.7850210,900
Oct 09, 20230.77600.78200.75000.75100.7510176,100
Oct 06, 20230.75800.81000.75100.79000.7900292,300
Oct 05, 20230.76000.79400.75000.78000.7800468,200
Oct 04, 20230.74300.77900.72000.77000.7700436,500
Oct 03, 20230.73000.74600.67500.72000.7200626,600
Oct 02, 20230.79800.82000.73000.73100.7310584,400
Sept 29, 20230.83200.86000.77500.79800.7980953,100
Sept 28, 20230.88300.88300.82100.83200.8320683,600
Sept 27, 20230.88000.89200.82000.88000.8800895,500
Sept 26, 20230.91500.92600.85000.85900.8590678,900
Sept 25, 20230.89600.95000.87000.90300.9030759,700
Sept 22, 20230.87000.92000.87000.89600.8960772,100
Sept 21, 20230.90800.92000.87000.87300.8730626,700
Sept 20, 20230.88000.94000.86000.91500.91501,039,700
Sept 19, 20230.90000.92000.85800.88000.88001,171,900
Sept 18, 20231.00001.00000.90200.91100.91101,940,200
Sept 15, 20231.05001.10001.00001.01001.01001,984,300
Sept 14, 20230.95001.01000.95000.99000.99001,275,200
Sept 13, 20230.96200.99000.91500.94100.94101,042,000
Sept 12, 20231.07001.15000.95000.96400.96402,744,200
Sept 11, 20230.92601.17000.91201.06001.06004,950,500
Sept 08, 20230.87000.92900.86500.91000.9100932,100
Sept 07, 20230.91000.94000.85000.89200.8920583,800
Sept 06, 20230.98000.98000.88000.90400.9040842,500
Sept 05, 20230.89000.96000.88000.93600.93601,621,900
Sept 01, 20230.90000.96000.88000.89200.89201,248,000
Aug 31, 20230.87901.11000.87000.87800.87804,529,900
Aug 30, 20230.77000.90000.76000.87000.8700917,700
Aug 29, 20230.74700.78300.74000.77000.7700272,500
Aug 28, 20230.74700.78900.74000.75800.7580260,300
Aug 25, 20230.81000.82900.74000.75700.7570512,900
Aug 24, 20230.87600.88000.81000.81000.8100372,300
Aug 23, 20230.83100.88000.83100.87600.8760246,500
Aug 22, 20230.91800.92000.83200.84600.8460502,000
Aug 21, 20230.92900.93000.89000.91300.9130514,500
Aug 18, 20230.90000.94900.84600.94000.94002,015,000
Aug 17, 20230.82500.92000.82100.91000.9100900,200
Aug 16, 20230.93200.94000.82000.82000.82001,235,700
Aug 15, 20230.96000.98000.88500.92500.92501,246,800
Aug 14, 20230.89000.96500.86200.96000.96002,940,900
Aug 11, 20230.70900.87800.62600.85000.85002,796,400
Aug 10, 20230.67600.72500.67200.70500.70501,106,400
Aug 09, 20230.65000.69400.64100.69400.69402,384,400
Aug 08, 20230.57000.62000.56500.60500.60501,197,100
Aug 07, 20230.58500.58500.55000.57900.5790725,400
Aug 04, 20230.59100.59900.56000.56000.5600865,600
Aug 03, 20230.58000.60000.56200.58100.5810652,000
Aug 02, 20230.60700.62900.59000.59000.5900336,700
Aug 01, 20230.62800.62900.61200.61500.6150263,400
Jul 31, 20230.63200.63200.61600.63000.6300580,500
Jul 28, 20230.59000.62000.59000.61700.6170383,800
Jul 27, 20230.60100.61900.58400.58500.5850362,000
Jul 26, 20230.61000.61000.58200.60800.6080373,800
Jul 25, 20230.65000.65600.58500.59000.5900668,600
Jul 24, 20230.60600.66000.59900.64000.6400613,900
Jul 21, 20230.59800.60900.59300.60000.6000275,900
Jul 20, 20230.61200.63500.59500.59500.5950364,900
Jul 19, 20230.62300.68000.62000.63500.6350744,000
Jul 18, 20230.58800.62700.58200.62500.6250368,600
Jul 17, 20230.61700.62900.58000.59000.5900763,100
Jul 14, 20230.63100.64000.60300.61500.6150594,600
Jul 13, 20230.65000.66000.63000.64000.6400334,400
Jul 12, 20230.67000.68000.63200.63200.6320399,200
Jul 11, 20230.60900.67000.60500.67000.6700689,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...