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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	0.8130	0.8300	0.7900	0.8190	0.8190	252,600
Nov 28, 2023	0.8000	0.8200	0.7600	0.8000	0.8000	281,600
Nov 27, 2023	0.8410	0.8730	0.8100	0.8160	0.8160	327,500
Nov 24, 2023	0.8400	0.8890	0.8160	0.8800	0.8800	335,400
Nov 22, 2023	0.7900	0.8400	0.7700	0.8280	0.8280	433,100
Nov 21, 2023	0.8200	0.8300	0.7630	0.7810	0.7810	362,300
Nov 20, 2023	0.7820	0.8470	0.7600	0.8200	0.8200	822,700
Nov 17, 2023	0.7750	0.7970	0.7500	0.7700	0.7700	559,300
Nov 16, 2023	0.7800	0.7800	0.7500	0.7600	0.7600	402,900
Nov 15, 2023	0.7600	0.7970	0.7350	0.7720	0.7720	379,500
Nov 14, 2023	0.6500	0.7600	0.6500	0.7600	0.7600	1,413,500
Nov 13, 2023	0.6780	0.6800	0.6300	0.6510	0.6510	477,100
Nov 10, 2023	0.6800	0.7080	0.6300	0.6600	0.6600	1,029,700
Nov 09, 2023	0.7690	0.7690	0.6650	0.6650	0.6650	832,000
Nov 08, 2023	0.8000	0.8000	0.7210	0.7210	0.7210	813,900
Nov 07, 2023	0.7500	0.8000	0.7400	0.7750	0.7750	588,100
Nov 06, 2023	0.7600	0.7990	0.7450	0.7500	0.7500	336,000
Nov 03, 2023	0.7250	0.7730	0.7250	0.7500	0.7500	304,600
Nov 02, 2023	0.7000	0.7500	0.7000	0.7380	0.7380	303,300
Nov 01, 2023	0.7080	0.7250	0.6910	0.6990	0.6990	98,900
Oct 31, 2023	0.6510	0.7200	0.6500	0.7200	0.7200	291,400
Oct 30, 2023	0.6900	0.7100	0.6510	0.6800	0.6800	336,700
Oct 27, 2023	0.7200	0.7200	0.6900	0.6900	0.6900	345,000
Oct 26, 2023	0.7300	0.7590	0.7010	0.7010	0.7010	144,100
Oct 25, 2023	0.7600	0.7700	0.7200	0.7200	0.7200	275,200
Oct 24, 2023	0.7150	0.7600	0.7150	0.7600	0.7600	228,000
Oct 23, 2023	0.7000	0.7630	0.7000	0.7250	0.7250	221,300
Oct 20, 2023	0.7140	0.7600	0.7140	0.7310	0.7310	137,500
Oct 19, 2023	0.7400	0.7500	0.7000	0.7310	0.7310	596,800
Oct 18, 2023	0.7810	0.8100	0.7200	0.7200	0.7200	299,000
Oct 17, 2023	0.7710	0.8050	0.7700	0.7930	0.7930	110,600
Oct 16, 2023	0.7670	0.7900	0.7600	0.7880	0.7880	145,500
Oct 13, 2023	0.7600	0.7800	0.7510	0.7690	0.7690	103,100
Oct 12, 2023	0.7980	0.7980	0.7520	0.7570	0.7570	230,000
Oct 11, 2023	0.7740	0.7940	0.7660	0.7800	0.7800	178,700
Oct 10, 2023	0.7630	0.7900	0.7560	0.7850	0.7850	210,900
Oct 09, 2023	0.7760	0.7820	0.7500	0.7510	0.7510	176,100
Oct 06, 2023	0.7580	0.8100	0.7510	0.7900	0.7900	292,300
Oct 05, 2023	0.7600	0.7940	0.7500	0.7800	0.7800	468,200
Oct 04, 2023	0.7430	0.7790	0.7200	0.7700	0.7700	436,500
Oct 03, 2023	0.7300	0.7460	0.6750	0.7200	0.7200	626,600
Oct 02, 2023	0.7980	0.8200	0.7300	0.7310	0.7310	584,400
Sept 29, 2023	0.8320	0.8600	0.7750	0.7980	0.7980	953,100
Sept 28, 2023	0.8830	0.8830	0.8210	0.8320	0.8320	683,600
Sept 27, 2023	0.8800	0.8920	0.8200	0.8800	0.8800	895,500
Sept 26, 2023	0.9150	0.9260	0.8500	0.8590	0.8590	678,900
Sept 25, 2023	0.8960	0.9500	0.8700	0.9030	0.9030	759,700
Sept 22, 2023	0.8700	0.9200	0.8700	0.8960	0.8960	772,100
Sept 21, 2023	0.9080	0.9200	0.8700	0.8730	0.8730	626,700
Sept 20, 2023	0.8800	0.9400	0.8600	0.9150	0.9150	1,039,700
Sept 19, 2023	0.9000	0.9200	0.8580	0.8800	0.8800	1,171,900
Sept 18, 2023	1.0000	1.0000	0.9020	0.9110	0.9110	1,940,200
Sept 15, 2023	1.0500	1.1000	1.0000	1.0100	1.0100	1,984,300
Sept 14, 2023	0.9500	1.0100	0.9500	0.9900	0.9900	1,275,200
Sept 13, 2023	0.9620	0.9900	0.9150	0.9410	0.9410	1,042,000
Sept 12, 2023	1.0700	1.1500	0.9500	0.9640	0.9640	2,744,200
Sept 11, 2023	0.9260	1.1700	0.9120	1.0600	1.0600	4,950,500
Sept 08, 2023	0.8700	0.9290	0.8650	0.9100	0.9100	932,100
Sept 07, 2023	0.9100	0.9400	0.8500	0.8920	0.8920	583,800
Sept 06, 2023	0.9800	0.9800	0.8800	0.9040	0.9040	842,500
Sept 05, 2023	0.8900	0.9600	0.8800	0.9360	0.9360	1,621,900
Sept 01, 2023	0.9000	0.9600	0.8800	0.8920	0.8920	1,248,000
Aug 31, 2023	0.8790	1.1100	0.8700	0.8780	0.8780	4,529,900
Aug 30, 2023	0.7700	0.9000	0.7600	0.8700	0.8700	917,700
Aug 29, 2023	0.7470	0.7830	0.7400	0.7700	0.7700	272,500
Aug 28, 2023	0.7470	0.7890	0.7400	0.7580	0.7580	260,300
Aug 25, 2023	0.8100	0.8290	0.7400	0.7570	0.7570	512,900
Aug 24, 2023	0.8760	0.8800	0.8100	0.8100	0.8100	372,300
Aug 23, 2023	0.8310	0.8800	0.8310	0.8760	0.8760	246,500
Aug 22, 2023	0.9180	0.9200	0.8320	0.8460	0.8460	502,000
Aug 21, 2023	0.9290	0.9300	0.8900	0.9130	0.9130	514,500
Aug 18, 2023	0.9000	0.9490	0.8460	0.9400	0.9400	2,015,000
Aug 17, 2023	0.8250	0.9200	0.8210	0.9100	0.9100	900,200
Aug 16, 2023	0.9320	0.9400	0.8200	0.8200	0.8200	1,235,700
Aug 15, 2023	0.9600	0.9800	0.8850	0.9250	0.9250	1,246,800
Aug 14, 2023	0.8900	0.9650	0.8620	0.9600	0.9600	2,940,900
Aug 11, 2023	0.7090	0.8780	0.6260	0.8500	0.8500	2,796,400
Aug 10, 2023	0.6760	0.7250	0.6720	0.7050	0.7050	1,106,400
Aug 09, 2023	0.6500	0.6940	0.6410	0.6940	0.6940	2,384,400
Aug 08, 2023	0.5700	0.6200	0.5650	0.6050	0.6050	1,197,100
Aug 07, 2023	0.5850	0.5850	0.5500	0.5790	0.5790	725,400
Aug 04, 2023	0.5910	0.5990	0.5600	0.5600	0.5600	865,600
Aug 03, 2023	0.5800	0.6000	0.5620	0.5810	0.5810	652,000
Aug 02, 2023	0.6070	0.6290	0.5900	0.5900	0.5900	336,700
Aug 01, 2023	0.6280	0.6290	0.6120	0.6150	0.6150	263,400
Jul 31, 2023	0.6320	0.6320	0.6160	0.6300	0.6300	580,500
Jul 28, 2023	0.5900	0.6200	0.5900	0.6170	0.6170	383,800
Jul 27, 2023	0.6010	0.6190	0.5840	0.5850	0.5850	362,000
Jul 26, 2023	0.6100	0.6100	0.5820	0.6080	0.6080	373,800
Jul 25, 2023	0.6500	0.6560	0.5850	0.5900	0.5900	668,600
Jul 24, 2023	0.6060	0.6600	0.5990	0.6400	0.6400	613,900
Jul 21, 2023	0.5980	0.6090	0.5930	0.6000	0.6000	275,900
Jul 20, 2023	0.6120	0.6350	0.5950	0.5950	0.5950	364,900
Jul 19, 2023	0.6230	0.6800	0.6200	0.6350	0.6350	744,000
Jul 18, 2023	0.5880	0.6270	0.5820	0.6250	0.6250	368,600
Jul 17, 2023	0.6170	0.6290	0.5800	0.5900	0.5900	763,100
Jul 14, 2023	0.6310	0.6400	0.6030	0.6150	0.6150	594,600
Jul 13, 2023	0.6500	0.6600	0.6300	0.6400	0.6400	334,400
Jul 12, 2023	0.6700	0.6800	0.6320	0.6320	0.6320	399,200
Jul 11, 2023	0.6090	0.6700	0.6050	0.6700	0.6700	689,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,116.20+79.43(+0.40%)

S&P 5004,550.58-4.31(-0.09%)

DOW35,430.42+13.44(+0.04%)

CAD/USD0.7352-0.0008(-0.11%)

CRUDE OIL78.70+0.84(+1.08%)

Bitcoin CAD51,340.63-467.64(-0.90%)

Village Farms International, Inc. (VFF)

S&P/TSX
20,116.20
+79.43(+0.40%)

S&P 500
4,550.58
-4.31(-0.09%)

DOW
35,430.42
+13.44(+0.04%)

CAD/USD
0.7352
-0.0008(-0.11%)

CRUDE OIL
78.70
+0.84(+1.08%)

Bitcoin CAD
51,340.63
-467.64(-0.90%)