Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Farms Intl (TSX: VFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1.250 1.250 1.210 1.250 1,565,101 +0.00(+0.00%)
Nov 29, 2010 1.260 1.260 1.230 1.250 73,200 +0.00(+0.00%)
Nov 26, 2010 1.230 1.350 1.220 1.250 6,060 -0.01(-0.79%)
Nov 25, 2010 1.280 1.280 1.230 1.260 22,725 -0.02(-1.56%)
Nov 24, 2010 1.290 1.290 1.240 1.280 2,200 +0.01(+0.79%)
Nov 23, 2010 1.260 1.270 1.240 1.270 23,300 -0.01(-0.78%)
Nov 22, 2010 1.280 1.280 1.250 1.280 15,850 +0.03(+2.40%)
Nov 19, 2010 1.220 1.250 1.220 1.250 81,300 +0.03(+2.46%)
Nov 18, 2010 1.250 1.280 1.220 1.220 72,600 -0.03(-2.40%)
Nov 17, 2010 1.240 1.250 1.100 1.250 1,756,853 +0.00(+0.00%)
Nov 16, 2010 1.280 1.290 1.250 1.250 56,500 -0.04(-3.10%)
Nov 15, 2010 1.300 1.320 1.280 1.290 7,300 -0.01(-0.77%)
Nov 12, 2010 1.350 1.380 1.250 1.300 34,300 -0.08(-5.80%)
Nov 11, 2010 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 10, 2010 1.380 1.380 1.350 1.380 12,000 +0.02(+1.47%)
Nov 09, 2010 1.350 1.400 1.260 1.360 62,270 +0.01(+0.74%)
Nov 08, 2010 1.350 1.360 1.350 1.350 17,075 +0.00(+0.00%)
Nov 05, 2010 1.330 1.350 1.330 1.350 41,014 +0.01(+0.75%)
Nov 04, 2010 1.340 1.340 1.340 1.340 210 -0.01(-0.74%)
Nov 03, 2010 1.350 1.350 1.350 1.350 10,920 +0.02(+1.50%)
Nov 02, 2010 1.350 1.350 1.330 1.330 15,100 -0.01(-0.75%)
Nov 01, 2010 1.340 1.340 1.340 1.340 1,500 -0.01(-0.74%)
Oct 29, 2010 1.360 1.380 1.320 1.350 23,718 -0.01(-0.74%)
Oct 28, 2010 1.360 1.360 1.360 1.360 3,500 -0.01(-0.73%)
Oct 27, 2010 1.380 1.380 1.350 1.370 35,800 -0.01(-0.72%)
Oct 25, 2010 1.400 1.400 1.380 1.380 74,350 -0.02(-1.43%)
Oct 22, 2010 1.400 1.400 1.350 1.400 520,900 +0.00(+0.00%)
Oct 21, 2010 1.390 1.450 1.390 1.400 38,500 +0.07(+5.26%)
Oct 20, 2010 1.330 1.400 1.330 1.330 28,400 -0.01(-0.75%)
Oct 19, 2010 1.340 1.340 1.330 1.340 9,000 +0.01(+0.75%)
Oct 18, 2010 1.370 1.370 1.330 1.330 68,100 +0.00(+0.00%)
Oct 15, 2010 1.350 1.350 1.300 1.330 12,525 -0.05(-3.62%)
Oct 14, 2010 1.310 1.380 1.310 1.380 3,600 +0.06(+4.55%)
Oct 13, 2010 1.350 1.350 1.320 1.320 9,000 -0.03(-2.22%)
Oct 12, 2010 1.400 1.400 1.350 1.350 16,200 -0.05(-3.57%)
Oct 08, 2010 1.360 1.400 1.350 1.400 38,000 +0.05(+3.70%)
Oct 07, 2010 1.380 1.380 1.260 1.350 2,017,600 +0.00(+0.00%)
Oct 06, 2010 1.300 1.350 1.300 1.350 10,000 -0.05(-3.57%)
Oct 05, 2010 1.300 1.400 1.300 1.400 36,000 +0.10(+7.69%)
Oct 04, 2010 1.310 1.310 1.300 1.300 9,000 -0.01(-0.76%)
Oct 01, 2010 1.350 1.430 1.300 1.310 179,973 -0.04(-2.96%)
Sep 30, 2010 1.300 1.350 1.300 1.350 1,000 +0.05(+3.85%)
Sep 29, 2010 1.220 1.300 1.220 1.300 7,700 +0.08(+6.56%)
Sep 28, 2010 1.250 1.250 1.220 1.220 6,100 +0.00(+0.00%)
Sep 27, 2010 1.300 1.300 1.220 1.220 6,000 -0.08(-6.15%)
Sep 24, 2010 1.270 1.300 1.270 1.300 4,280 +0.04(+3.17%)
Sep 23, 2010 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 22, 2010 1.270 1.270 1.250 1.260 5,536 -0.01(-0.79%)
Sep 21, 2010 1.300 1.300 1.270 1.270 10,000 -0.03(-2.31%)
Sep 20, 2010 1.270 1.340 1.270 1.300 3,700 +0.03(+2.36%)
Sep 17, 2010 1.290 1.300 1.270 1.270 23,300 +0.02(+1.60%)
Sep 15, 2010 1.170 1.250 1.170 1.250 2,100 -0.02(-1.57%)
Sep 14, 2010 1.230 1.280 1.230 1.270 13,800 +0.17(+15.45%)
Sep 13, 2010 1.080 1.100 1.060 1.100 10,182 -0.06(-5.17%)
Sep 10, 2010 1.160 1.160 1.160 0 +0.00(+0.00%)
Sep 09, 2010 1.160 1.160 1.160 1.160 600 +0.01(+0.87%)
Sep 08, 2010 1.170 1.170 1.150 1.150 7,300 -0.09(-7.26%)
Sep 07, 2010 1.240 1.240 1.240 1.240 500 +0.04(+3.33%)
Sep 03, 2010 1.160 1.200 1.160 1.200 3,500 -0.05(-4.00%)
Sep 02, 2010 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 01, 2010 1.250 1.250 1.250 1.250 846 +0.10(+8.70%)
Aug 31, 2010 1.210 1.210 1.150 1.150 7,125 -0.09(-7.26%)
Aug 30, 2010 1.210 1.250 1.210 1.240 5,050 +0.03(+2.48%)
Aug 27, 2010 1.200 1.250 1.200 1.210 8,020 +0.01(+0.83%)
Aug 26, 2010 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 25, 2010 1.200 1.200 1.200 1.200 112 -0.01(-0.83%)
Aug 24, 2010 1.290 1.290 1.210 1.210 9,750 -0.05(-3.97%)
Aug 23, 2010 1.260 1.260 1.260 1.260 3,900 +0.01(+0.80%)
Aug 20, 2010 1.180 1.250 1.180 1.250 1,200 +0.08(+6.84%)
Aug 19, 2010 1.170 1.170 1.170 1.170 850 -0.06(-4.88%)
Aug 18, 2010 1.220 1.230 1.220 1.230 1,200 -0.06(-4.65%)
Aug 17, 2010 1.150 1.290 1.150 1.290 6,000 +0.14(+12.17%)
Aug 16, 2010 1.230 1.230 1.150 1.150 4,000 -0.08(-6.50%)
Aug 13, 2010 1.230 1.230 1.230 1.230 2,000 +0.00(+0.00%)
Aug 12, 2010 1.230 1.230 1.230 1.230 2,000 +0.01(+0.82%)
Aug 11, 2010 1.230 1.230 1.220 1.220 1,151 -0.05(-3.94%)
Aug 10, 2010 1.270 1.270 1.270 1.270 4,200 +0.00(+0.00%)
Aug 09, 2010 1.160 1.270 1.150 1.270 1,480 +0.00(+0.00%)
Aug 06, 2010 1.440 1.440 1.150 1.270 19,650 +0.07(+5.83%)
Aug 05, 2010 1.180 1.200 1.180 1.200 2,200 +0.04(+3.45%)
Aug 04, 2010 1.130 1.160 1.130 1.160 700 +0.11(+10.48%)
Aug 03, 2010 1.130 1.130 1.050 1.050 9,150 -0.07(-6.25%)
Jul 30, 2010 1.120 1.120 1.120 1.120 2,000 -0.01(-0.88%)
Jul 29, 2010 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 28, 2010 1.130 1.130 1.120 1.130 2,256 -0.07(-5.83%)
Jul 27, 2010 1.130 1.200 1.130 1.200 2,800 +0.07(+6.19%)
Jul 26, 2010 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 23, 2010 1.130 1.130 1.130 1.130 375 -0.12(-9.60%)
Jul 22, 2010 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 21, 2010 1.250 1.260 1.200 1.250 2,250 +0.15(+13.64%)
Jul 20, 2010 1.110 1.110 1.100 1.100 700 -0.01(-0.90%)
Jul 19, 2010 1.250 1.250 1.110 1.110 4,188 -0.05(-4.31%)
Jul 16, 2010 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 15, 2010 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 14, 2010 1.160 1.160 1.150 1.160 1,300 -0.04(-3.33%)
Jul 13, 2010 1.200 1.200 1.150 1.200 7,660 +0.00(+0.00%)
Jul 12, 2010 1.190 1.200 1.190 1.200 2,200 +0.00(+0.00%)
Jul 09, 2010 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 08, 2010 1.190 1.200 1.190 1.200 1,000 +0.05(+4.35%)
Jul 07, 2010 1.160 1.160 1.150 1.150 2,000 -0.08(-6.50%)
Jul 06, 2010 1.230 1.230 1.230 1.230 5,000 +0.03(+2.50%)
Jul 02, 2010 1.200 1.200 1.200 1.200 500 +0.01(+0.84%)
Jun 30, 2010 1.190 1.190 1.190 70 +0.00(+0.00%)
Jun 29, 2010 1.190 1.190 1.190 1.190 500 -0.01(-0.83%)
Jun 25, 2010 1.200 1.200 1.200 1.200 24,900 +0.00(+0.00%)
Jun 24, 2010 1.170 1.200 1.170 1.200 34,700 +0.00(+0.00%)
Jun 23, 2010 1.200 1.200 1.170 1.200 22,000 +0.01(+0.84%)
Jun 22, 2010 1.240 1.250 1.170 1.190 38,800 -0.11(-8.46%)
Jun 21, 2010 1.210 1.300 1.170 1.300 18,600 +0.00(+0.00%)
Jun 18, 2010 1.300 1.300 1.240 1.300 21,480 +0.02(+1.56%)
Jun 17, 2010 1.260 1.280 1.260 1.280 1,606 -0.02(-1.54%)
Jun 16, 2010 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 15, 2010 1.260 1.300 1.250 1.300 11,700 -0.05(-3.70%)
Jun 14, 2010 1.350 1.350 1.350 1.350 2,270 -0.09(-6.25%)
Jun 11, 2010 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 10, 2010 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 09, 2010 1.440 1.440 1.440 1.440 500 +0.12(+9.09%)
Jun 08, 2010 1.310 1.320 1.310 1.320 6,100 +0.07(+5.60%)
Jun 07, 2010 1.160 1.310 1.160 1.250 3,100 +0.03(+2.46%)
Jun 04, 2010 1.230 1.230 1.220 1.220 5,400 -0.01(-0.81%)
Jun 03, 2010 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 02, 2010 1.320 1.320 1.220 1.230 2,100 -0.21(-14.58%)
Jun 01, 2010 1.440 1.440 1.440 1.440 500 +0.12(+9.09%)
May 31, 2010 1.320 1.320 1.320 0 +0.00(+0.00%)
May 28, 2010 1.330 1.400 1.320 1.320 4,600 +0.00(+0.00%)
May 27, 2010 1.320 1.320 1.320 0 +0.00(+0.00%)
May 26, 2010 1.320 1.320 1.320 1.320 500 +0.00(+0.00%)
May 25, 2010 1.400 1.490 1.320 1.320 11,000 -0.03(-2.22%)
May 21, 2010 1.350 1.350 1.350 1.350 2,500 +0.04(+3.05%)
May 20, 2010 1.310 1.310 1.310 0 +0.00(+0.00%)
May 19, 2010 1.310 1.310 1.310 0 +0.00(+0.00%)
May 18, 2010 1.310 1.310 1.310 0 +0.00(+0.00%)
May 17, 2010 1.410 1.500 1.310 1.310 1,507 -0.14(-9.66%)
May 14, 2010 1.500 1.500 1.450 1.450 4,800 -0.01(-0.68%)
May 13, 2010 1.350 1.500 1.350 1.460 9,900 +0.04(+2.82%)
May 12, 2010 1.500 1.500 1.420 1.420 34,070 -0.03(-2.07%)
May 11, 2010 1.790 1.610 1.450 1.450 30,600 -0.10(-6.45%)
May 10, 2010 1.300 1.670 1.500 1.550 53,211 +0.37(+31.36%)
May 07, 2010 1.200 1.200 1.180 1.180 7,200 -0.07(-5.60%)
May 06, 2010 1.260 1.260 1.250 1.250 1,500 -0.04(-3.10%)
May 05, 2010 1.320 1.290 1.280 1.290 1,100 +0.04(+3.20%)
May 04, 2010 1.210 1.330 1.200 1.250 15,000 +0.04(+3.31%)
May 03, 2010 1.230 1.230 1.210 1.210 14,600 -0.03(-2.42%)
Apr 30, 2010 1.240 1.240 1.230 1.240 4,800 -0.02(-1.59%)
Apr 29, 2010 1.260 1.350 1.250 1.260 18,000 -0.08(-5.97%)
Apr 28, 2010 1.250 1.350 1.180 1.340 27,258 +0.08(+6.35%)
Apr 27, 2010 1.250 1.260 1.250 1.260 13,823 +0.05(+4.13%)
Apr 26, 2010 1.200 1.250 1.200 1.210 22,400 +0.00(+0.00%)
Apr 23, 2010 1.180 1.210 1.180 1.210 11,100 +0.04(+3.42%)
Apr 22, 2010 1.170 1.170 1.170 1.170 500 +0.00(+0.00%)
Apr 21, 2010 1.170 1.170 1.110 1.170 20,400 +0.08(+7.34%)
Apr 20, 2010 1.140 1.180 1.090 1.090 40,196 -0.13(-10.66%)
Apr 19, 2010 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 16, 2010 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 15, 2010 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 14, 2010 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Apr 13, 2010 1.110 1.220 1.110 1.220 29,000 -0.03(-2.40%)
Apr 12, 2010 1.250 1.250 1.250 1.250 15,000 +0.05(+4.17%)
Apr 09, 2010 1.210 1.230 1.200 1.200 3,200 +0.05(+4.35%)
Apr 08, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 07, 2010 1.240 1.250 1.150 1.150 14,700 +0.00(+0.00%)
Apr 06, 2010 1.050 1.150 1.040 1.150 4,012 +0.11(+10.58%)
Apr 05, 2010 1.070 1.070 1.040 1.040 3,000 -0.06(-5.45%)
Apr 01, 2010 1.100 1.100 1.100 0 -0.01(-0.90%)
Mar 31, 2010 1.160 1.160 1.110 1.110 10,052 -0.05(-4.31%)
Mar 30, 2010 1.120 1.160 1.120 1.160 2,310 +0.03(+2.65%)
Mar 29, 2010 1.120 1.130 1.110 1.130 4,300 +0.05(+4.63%)
Mar 26, 2010 1.090 1.200 1.070 1.080 5,200 -0.01(-0.92%)
Mar 25, 2010 1.090 1.090 1.070 1.090 7,653 -0.01(-0.91%)
Mar 24, 2010 1.140 1.140 1.100 1.100 3,930 +0.00(+0.00%)
Mar 23, 2010 1.110 1.110 1.100 1.100 3,800 -0.02(-1.79%)
Mar 22, 2010 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 19, 2010 1.180 1.180 1.090 1.120 6,500 -0.08(-6.67%)
Mar 18, 2010 1.080 1.200 1.070 1.200 10,100 +0.15(+14.29%)
Mar 17, 2010 1.110 1.110 1.050 1.050 7,000 +0.02(+1.94%)
Mar 16, 2010 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 15, 2010 1.030 1.030 1.030 1.030 100 -0.22(-17.60%)
Mar 12, 2010 1.250 1.260 1.240 1.250 11,500 +0.00(+0.00%)
Mar 11, 2010 0.9800 1.250 0.9800 1.250 45,700 +0.36(+40.45%)
Mar 10, 2010 1.000 1.080 0.8900 0.8900 34,800 +0.04(+4.71%)
Mar 09, 2010 0.8500 0.8500 0.8500 0.8500 13,800 +0.00(+0.00%)
Mar 08, 2010 0.8500 0.8500 0.8500 0.8500 12,072 +0.00(+0.00%)
Mar 05, 2010 0.8500 0.8900 0.8500 0.8500 18,600 -0.04(-4.49%)
Mar 04, 2010 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 03, 2010 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 02, 2010 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 01, 2010 0.7900 0.8900 0.7900 0.8900 9,050 +0.10(+12.66%)
Feb 26, 2010 0.7900 0.8000 0.7900 0.7900 7,600 +0.01(+1.28%)
Feb 25, 2010 0.7800 0.7800 0.7800 0.7800 9,076 +0.14(+21.88%)
Feb 24, 2010 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 23, 2010 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 22, 2010 0.6400 0.6400 0.6400 0.6400 1,400 -0.15(-18.99%)
Feb 19, 2010 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Feb 18, 2010 0.7400 0.7900 0.7400 0.7900 4,012 -0.06(-7.06%)
Feb 17, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 16, 2010 0.8500 0.8500 0.8500 2 +0.00(+0.00%)
Feb 12, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 11, 2010 0.7400 0.8500 0.6800 0.8500 13,200 +0.11(+14.86%)
Feb 10, 2010 0.7400 0.7400 0.7400 100 +0.00(+0.00%)
Feb 09, 2010 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 08, 2010 0.7400 0.7400 0.7400 0.7400 11,500 +0.08(+12.12%)
Feb 05, 2010 0.6600 0.6600 0.6600 0.6600 1,500 -0.09(-12.00%)
Feb 04, 2010 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Feb 03, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 02, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 01, 2010 0.7500 0.7500 0.7500 292 +0.00(+0.00%)
Jan 29, 2010 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Jan 28, 2010 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
Jan 27, 2010 0.7400 0.7400 0.7200 0.7200 13,209 -0.13(-15.29%)
Jan 26, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 25, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 22, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 21, 2010 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 20, 2010 0.7100 0.8500 0.7000 0.8500 4,326 +0.00(+0.00%)
Jan 19, 2010 0.8500 0.8500 0.8500 0.8500 11,600 +0.00(+0.00%)
Jan 18, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 15, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 14, 2010 0.7500 0.8900 0.7500 0.8500 11,522 +0.15(+21.43%)
Jan 13, 2010 0.7100 0.7100 0.7000 0.7000 9,000 +0.00(+0.00%)
Jan 12, 2010 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jan 11, 2010 0.7000 0.7000 0.7000 0.7000 4,000 +0.04(+6.06%)
Jan 08, 2010 0.6600 0.6600 0.6600 0.6600 1,512 +0.01(+1.54%)
Jan 07, 2010 0.6500 0.6500 0.6500 0.6500 2,850 -0.03(-4.41%)
Jan 06, 2010 0.6700 0.6800 0.6700 0.6800 11,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.