Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202114.3914.4512.1513.5813.582,605,200
Mar. 04, 202115.0215.4513.4714.0914.092,982,500
Mar. 03, 202115.9416.2715.0315.1015.101,610,000
Mar. 02, 202116.9017.5515.8315.9315.932,627,500
Mar. 01, 202116.2116.7616.0016.6916.692,267,200
Feb. 26, 202115.1515.9815.0515.7915.791,320,400
Feb. 25, 202116.3816.5215.0715.1715.171,943,400
Feb. 24, 202115.9116.6915.5616.4516.451,691,200
Feb. 23, 202115.4715.7813.8515.6615.663,108,300
Feb. 22, 202116.7617.2716.3916.4016.402,041,100
Feb. 19, 202116.8117.3116.5117.0817.082,248,200
Feb. 18, 202117.4018.0016.3316.4216.422,724,300
Feb. 17, 202117.5117.8816.7817.4017.402,800,500
Feb. 16, 202116.9418.7816.4018.0318.035,465,000
Feb. 12, 202115.5217.8115.1416.2116.216,259,200
Feb. 11, 202119.6219.7015.5515.9815.989,242,200
Feb. 10, 202119.7620.3217.0019.3719.377,633,400
Feb. 09, 202116.5518.3616.4917.5817.584,943,400
Feb. 08, 202115.5016.8315.3116.5116.513,619,500
Feb. 05, 202114.9215.7714.4715.0915.092,926,400
Feb. 04, 202114.2914.8813.9214.7214.723,014,100
Feb. 03, 202114.0514.4613.7714.0014.003,638,500
Feb. 02, 202112.5114.1512.2813.7913.796,925,500
Feb. 01, 202112.0712.3911.5812.3312.332,762,100
Jan. 29, 202112.1912.7911.7311.8211.823,731,700
Jan. 28, 202111.9812.3611.3712.3312.333,101,000
Jan. 27, 202112.2312.3511.5211.9211.923,690,700
Jan. 26, 202112.3613.2612.2112.6012.604,602,000
Jan. 25, 202112.6012.7712.0912.1512.153,125,500
Jan. 22, 202112.7712.9012.4612.5212.522,443,600
Jan. 21, 202113.0013.3012.2412.9312.933,576,000
Jan. 20, 202113.2713.3812.5812.8312.833,610,200
Jan. 19, 202113.2513.4412.3813.3313.334,570,500
Jan. 15, 202113.4813.5012.5912.6512.6510,484,200
Jan. 14, 202114.0215.0514.0214.3514.353,740,500
Jan. 13, 202113.0013.9912.9913.4713.472,014,800
Jan. 12, 202113.4213.8612.7712.9812.982,072,200
Jan. 11, 202112.0813.9212.0013.3913.393,676,000
Jan. 08, 202112.6012.7411.8612.5112.511,863,000
Jan. 07, 202112.5013.2312.1012.5012.502,683,000
Jan. 06, 202111.7512.8611.4111.8611.865,462,400
Jan. 05, 202110.1211.1810.1210.8710.872,035,900
Jan. 04, 202110.2910.799.9710.1810.181,980,700
Dec. 31, 202010.2510.289.7510.1410.141,253,800
Dec. 30, 202010.1710.5710.0610.2010.201,417,000
Dec. 29, 202011.2011.3710.0010.0210.022,392,900
Dec. 28, 202012.0812.0810.5510.9610.963,376,900
Dec. 24, 202011.4613.0610.3812.0012.008,316,300
Dec. 23, 202010.0812.5010.0311.3611.368,692,100
Dec. 22, 20209.8110.119.669.859.85986,500
Dec. 21, 20209.529.899.509.789.781,293,300
Dec. 18, 20209.9110.239.749.829.82962,900
Dec. 17, 202010.3810.419.889.939.931,181,900
Dec. 16, 20209.9010.359.6310.2710.271,989,100
Dec. 15, 20209.3810.099.319.689.681,802,300
Dec. 14, 20209.869.869.109.309.301,349,500
Dec. 11, 20209.859.989.589.699.69908,500
Dec. 10, 20209.5010.049.439.899.89885,900
Dec. 09, 202010.6310.649.359.729.723,105,200
Dec. 08, 202010.5711.2610.3310.4510.452,673,400
Dec. 07, 202010.7810.8310.2910.6110.611,080,700
Dec. 04, 202010.7611.1310.6810.7510.751,884,700
Dec. 03, 202010.4010.9210.1910.6210.621,415,800
Dec. 02, 20209.8810.639.8310.3010.302,227,500
Dec. 01, 202011.3011.449.7210.1110.113,992,100
Nov. 30, 202010.7611.5910.5711.3611.363,570,800
Nov. 27, 202010.1910.7010.0810.6310.631,888,900
Nov. 25, 20209.7710.949.7510.0010.004,078,700
Nov. 24, 20209.659.848.809.609.603,292,700
Nov. 23, 20208.119.468.049.399.395,436,500
Nov. 20, 20208.118.117.777.997.992,525,800
Nov. 19, 20207.778.337.657.997.993,753,900
Nov. 18, 20207.898.157.547.877.874,630,300
Nov. 17, 20206.508.126.348.108.106,901,400
Nov. 16, 20206.136.555.966.526.523,055,600
Nov. 13, 20206.346.405.745.915.914,256,600
Nov. 12, 20206.536.655.956.066.062,166,800
Nov. 11, 20206.426.636.116.556.551,660,000
Nov. 10, 20206.006.445.776.366.361,994,500
Nov. 09, 20206.536.605.976.116.112,427,000
Nov. 06, 20206.256.525.845.965.965,063,400
Nov. 05, 20205.306.055.265.935.933,616,900
Nov. 04, 20205.005.184.815.065.061,465,100
Nov. 03, 20205.305.375.035.285.281,699,100
Nov. 02, 20204.745.244.745.185.183,397,100
Oct. 30, 20204.894.944.554.654.65857,000
Oct. 29, 20204.745.024.614.924.92973,100
Oct. 28, 20204.874.874.584.724.72848,600
Oct. 27, 20204.965.094.924.974.97441,000
Oct. 26, 20205.295.344.904.944.941,160,500
Oct. 23, 20205.505.505.265.385.38721,800
Oct. 22, 20205.285.685.085.435.433,092,900
Oct. 21, 20205.045.405.005.265.261,023,000
Oct. 20, 20205.115.124.985.025.02411,100
Oct. 19, 20204.885.184.825.055.051,019,600
Oct. 16, 20205.015.024.864.934.93525,600
Oct. 15, 20204.985.064.884.924.92862,900
Oct. 14, 20205.095.275.065.155.15580,000
Oct. 13, 20205.025.174.975.085.08478,100
Oct. 12, 20205.045.294.945.095.091,183,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...