Village Farms International, Inc. (VFF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

13.58-0.51 (-3.62%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	14.39	14.45	12.15	13.58	13.58	2,605,200
Mar. 04, 2021	15.02	15.45	13.47	14.09	14.09	2,982,500
Mar. 03, 2021	15.94	16.27	15.03	15.10	15.10	1,610,000
Mar. 02, 2021	16.90	17.55	15.83	15.93	15.93	2,627,500
Mar. 01, 2021	16.21	16.76	16.00	16.69	16.69	2,267,200
Feb. 26, 2021	15.15	15.98	15.05	15.79	15.79	1,320,400
Feb. 25, 2021	16.38	16.52	15.07	15.17	15.17	1,943,400
Feb. 24, 2021	15.91	16.69	15.56	16.45	16.45	1,691,200
Feb. 23, 2021	15.47	15.78	13.85	15.66	15.66	3,108,300
Feb. 22, 2021	16.76	17.27	16.39	16.40	16.40	2,041,100
Feb. 19, 2021	16.81	17.31	16.51	17.08	17.08	2,248,200
Feb. 18, 2021	17.40	18.00	16.33	16.42	16.42	2,724,300
Feb. 17, 2021	17.51	17.88	16.78	17.40	17.40	2,800,500
Feb. 16, 2021	16.94	18.78	16.40	18.03	18.03	5,465,000
Feb. 12, 2021	15.52	17.81	15.14	16.21	16.21	6,259,200
Feb. 11, 2021	19.62	19.70	15.55	15.98	15.98	9,242,200
Feb. 10, 2021	19.76	20.32	17.00	19.37	19.37	7,633,400
Feb. 09, 2021	16.55	18.36	16.49	17.58	17.58	4,943,400
Feb. 08, 2021	15.50	16.83	15.31	16.51	16.51	3,619,500
Feb. 05, 2021	14.92	15.77	14.47	15.09	15.09	2,926,400
Feb. 04, 2021	14.29	14.88	13.92	14.72	14.72	3,014,100
Feb. 03, 2021	14.05	14.46	13.77	14.00	14.00	3,638,500
Feb. 02, 2021	12.51	14.15	12.28	13.79	13.79	6,925,500
Feb. 01, 2021	12.07	12.39	11.58	12.33	12.33	2,762,100
Jan. 29, 2021	12.19	12.79	11.73	11.82	11.82	3,731,700
Jan. 28, 2021	11.98	12.36	11.37	12.33	12.33	3,101,000
Jan. 27, 2021	12.23	12.35	11.52	11.92	11.92	3,690,700
Jan. 26, 2021	12.36	13.26	12.21	12.60	12.60	4,602,000
Jan. 25, 2021	12.60	12.77	12.09	12.15	12.15	3,125,500
Jan. 22, 2021	12.77	12.90	12.46	12.52	12.52	2,443,600
Jan. 21, 2021	13.00	13.30	12.24	12.93	12.93	3,576,000
Jan. 20, 2021	13.27	13.38	12.58	12.83	12.83	3,610,200
Jan. 19, 2021	13.25	13.44	12.38	13.33	13.33	4,570,500
Jan. 15, 2021	13.48	13.50	12.59	12.65	12.65	10,484,200
Jan. 14, 2021	14.02	15.05	14.02	14.35	14.35	3,740,500
Jan. 13, 2021	13.00	13.99	12.99	13.47	13.47	2,014,800
Jan. 12, 2021	13.42	13.86	12.77	12.98	12.98	2,072,200
Jan. 11, 2021	12.08	13.92	12.00	13.39	13.39	3,676,000
Jan. 08, 2021	12.60	12.74	11.86	12.51	12.51	1,863,000
Jan. 07, 2021	12.50	13.23	12.10	12.50	12.50	2,683,000
Jan. 06, 2021	11.75	12.86	11.41	11.86	11.86	5,462,400
Jan. 05, 2021	10.12	11.18	10.12	10.87	10.87	2,035,900
Jan. 04, 2021	10.29	10.79	9.97	10.18	10.18	1,980,700
Dec. 31, 2020	10.25	10.28	9.75	10.14	10.14	1,253,800
Dec. 30, 2020	10.17	10.57	10.06	10.20	10.20	1,417,000
Dec. 29, 2020	11.20	11.37	10.00	10.02	10.02	2,392,900
Dec. 28, 2020	12.08	12.08	10.55	10.96	10.96	3,376,900
Dec. 24, 2020	11.46	13.06	10.38	12.00	12.00	8,316,300
Dec. 23, 2020	10.08	12.50	10.03	11.36	11.36	8,692,100
Dec. 22, 2020	9.81	10.11	9.66	9.85	9.85	986,500
Dec. 21, 2020	9.52	9.89	9.50	9.78	9.78	1,293,300
Dec. 18, 2020	9.91	10.23	9.74	9.82	9.82	962,900
Dec. 17, 2020	10.38	10.41	9.88	9.93	9.93	1,181,900
Dec. 16, 2020	9.90	10.35	9.63	10.27	10.27	1,989,100
Dec. 15, 2020	9.38	10.09	9.31	9.68	9.68	1,802,300
Dec. 14, 2020	9.86	9.86	9.10	9.30	9.30	1,349,500
Dec. 11, 2020	9.85	9.98	9.58	9.69	9.69	908,500
Dec. 10, 2020	9.50	10.04	9.43	9.89	9.89	885,900
Dec. 09, 2020	10.63	10.64	9.35	9.72	9.72	3,105,200
Dec. 08, 2020	10.57	11.26	10.33	10.45	10.45	2,673,400
Dec. 07, 2020	10.78	10.83	10.29	10.61	10.61	1,080,700
Dec. 04, 2020	10.76	11.13	10.68	10.75	10.75	1,884,700
Dec. 03, 2020	10.40	10.92	10.19	10.62	10.62	1,415,800
Dec. 02, 2020	9.88	10.63	9.83	10.30	10.30	2,227,500
Dec. 01, 2020	11.30	11.44	9.72	10.11	10.11	3,992,100
Nov. 30, 2020	10.76	11.59	10.57	11.36	11.36	3,570,800
Nov. 27, 2020	10.19	10.70	10.08	10.63	10.63	1,888,900
Nov. 25, 2020	9.77	10.94	9.75	10.00	10.00	4,078,700
Nov. 24, 2020	9.65	9.84	8.80	9.60	9.60	3,292,700
Nov. 23, 2020	8.11	9.46	8.04	9.39	9.39	5,436,500
Nov. 20, 2020	8.11	8.11	7.77	7.99	7.99	2,525,800
Nov. 19, 2020	7.77	8.33	7.65	7.99	7.99	3,753,900
Nov. 18, 2020	7.89	8.15	7.54	7.87	7.87	4,630,300
Nov. 17, 2020	6.50	8.12	6.34	8.10	8.10	6,901,400
Nov. 16, 2020	6.13	6.55	5.96	6.52	6.52	3,055,600
Nov. 13, 2020	6.34	6.40	5.74	5.91	5.91	4,256,600
Nov. 12, 2020	6.53	6.65	5.95	6.06	6.06	2,166,800
Nov. 11, 2020	6.42	6.63	6.11	6.55	6.55	1,660,000
Nov. 10, 2020	6.00	6.44	5.77	6.36	6.36	1,994,500
Nov. 09, 2020	6.53	6.60	5.97	6.11	6.11	2,427,000
Nov. 06, 2020	6.25	6.52	5.84	5.96	5.96	5,063,400
Nov. 05, 2020	5.30	6.05	5.26	5.93	5.93	3,616,900
Nov. 04, 2020	5.00	5.18	4.81	5.06	5.06	1,465,100
Nov. 03, 2020	5.30	5.37	5.03	5.28	5.28	1,699,100
Nov. 02, 2020	4.74	5.24	4.74	5.18	5.18	3,397,100
Oct. 30, 2020	4.89	4.94	4.55	4.65	4.65	857,000
Oct. 29, 2020	4.74	5.02	4.61	4.92	4.92	973,100
Oct. 28, 2020	4.87	4.87	4.58	4.72	4.72	848,600
Oct. 27, 2020	4.96	5.09	4.92	4.97	4.97	441,000
Oct. 26, 2020	5.29	5.34	4.90	4.94	4.94	1,160,500
Oct. 23, 2020	5.50	5.50	5.26	5.38	5.38	721,800
Oct. 22, 2020	5.28	5.68	5.08	5.43	5.43	3,092,900
Oct. 21, 2020	5.04	5.40	5.00	5.26	5.26	1,023,000
Oct. 20, 2020	5.11	5.12	4.98	5.02	5.02	411,100
Oct. 19, 2020	4.88	5.18	4.82	5.05	5.05	1,019,600
Oct. 16, 2020	5.01	5.02	4.86	4.93	4.93	525,600
Oct. 15, 2020	4.98	5.06	4.88	4.92	4.92	862,900
Oct. 14, 2020	5.09	5.27	5.06	5.15	5.15	580,000
Oct. 13, 2020	5.02	5.17	4.97	5.08	5.08	478,100
Oct. 12, 2020	5.04	5.29	4.94	5.09	5.09	1,183,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Village Farms International, Inc. (VFF)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)